| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 38.3 | 38.95 | 38.3 | 38.65 | 38.65 | -0.05 (-0.13%) | 11,808 |
| 15 Feb 2017 | INR | 39.4 | 39.55 | 38.5 | 38.7 | 38.7 | -0.65 (-1.65%) | 11,713 |
| 14 Feb 2017 | INR | 40.4 | 40.4 | 39 | 39.35 | 39.35 | -1.2 (-2.96%) | 25,514 |
| 13 Feb 2017 | INR | 41.05 | 41.05 | 40.1 | 40.55 | 40.55 | -0.45 (-1.10%) | 15,869 |
| 10 Feb 2017 | INR | 41.5 | 41.6 | 40.6 | 41 | 41 | -0.05 (-0.12%) | 13,818 |
| 9 Feb 2017 | INR | 42.2 | 42.2 | 40.9 | 41.05 | 41.05 | -0.6 (-1.44%) | 5,848 |
| 8 Feb 2017 | INR | 42.1 | 42.4 | 41.25 | 41.65 | 41.65 | -0.15 (-0.36%) | 18,489 |
| 7 Feb 2017 | INR | 42.05 | 42.4 | 41.5 | 41.8 | 41.8 | -0.1 (-0.24%) | 17,122 |
| 6 Feb 2017 | INR | 41.1 | 42.5 | 41 | 41.9 | 41.9 | +0.7 (+1.70%) | 121,080 |
| 3 Feb 2017 | INR | 41 | 41.65 | 40.8 | 41.2 | 41.2 | +0.45 (+1.10%) | 9,200 |
| 2 Feb 2017 | INR | 41.9 | 41.9 | 40.6 | 40.75 | 40.75 | -1.2 (-2.86%) | 7,645 |
| 1 Feb 2017 | INR | 40.75 | 42.25 | 40.6 | 41.95 | 41.95 | +1.35 (+3.33%) | 17,405 |
| 31 Jan 2017 | INR | 42 | 43.9 | 40.5 | 40.6 | 40.6 | -0.3 (-0.73%) | 16,767 |
| 30 Jan 2017 | INR | 42.45 | 42.45 | 40.35 | 40.9 | 40.9 | -1.2 (-2.85%) | 33,424 |
| 27 Jan 2017 | INR | 41.2 | 43 | 40.85 | 42.1 | 42.1 | +0.7 (+1.69%) | 24,816 |
| 25 Jan 2017 | INR | 41.6 | 41.95 | 41 | 41.4 | 41.4 | +0.4 (+0.98%) | 18,680 |
| 24 Jan 2017 | INR | 41.55 | 42.2 | 41 | 41 | 41 | -0.4 (-0.97%) | 28,436 |
| 23 Jan 2017 | INR | 42.25 | 42.6 | 41.05 | 41.4 | 41.4 | -0.25 (-0.60%) | 30,894 |
| 20 Jan 2017 | INR | 42 | 43.6 | 41.5 | 41.65 | 41.65 | +0.6 (+1.46%) | 61,948 |
| 19 Jan 2017 | INR | 41.5 | 42 | 40.75 | 41.05 | 41.05 | +0.25 (+0.61%) | 10,965 |
| 18 Jan 2017 | INR | 41 | 41.5 | 40 | 40.8 | 40.8 | +0.05 (+0.12%) | 19,186 |
| 17 Jan 2017 | INR | 40.9 | 41.25 | 40.6 | 40.75 | 40.75 | -0.1 (-0.24%) | 8,074 |
| 16 Jan 2017 | INR | 41.1 | 41.45 | 40.6 | 40.85 | 40.85 | +0.35 (+0.86%) | 14,322 |
| 13 Jan 2017 | INR | 41.75 | 41.85 | 40.1 | 40.5 | 40.5 | -0.75 (-1.82%) | 14,700 |
| 12 Jan 2017 | INR | 42 | 42.05 | 40.75 | 41.25 | 41.25 | -0.45 (-1.08%) | 19,439 |
| 11 Jan 2017 | INR | 41 | 42.25 | 40.6 | 41.7 | 41.7 | +1.85 (+4.64%) | 70,318 |
| 10 Jan 2017 | INR | 40 | 40.55 | 38.35 | 39.85 | 39.85 | +0.15 (+0.38%) | 36,538 |
| 9 Jan 2017 | INR | 39.1 | 40 | 38.7 | 39.7 | 39.7 | +0.7 (+1.79%) | 10,658 |
| 6 Jan 2017 | INR | 40 | 40.1 | 38.65 | 39 | 39 | -1.25 (-3.11%) | 21,630 |
| 5 Jan 2017 | INR | 38.25 | 41.9 | 37.9 | 40.25 | 40.25 | +2.6 (+6.91%) | 120,146 |
