| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 25.35 | 25.9 | 25 | 25.75 | 25.75 | +0.5 (+1.98%) | 14,806 |
| 15 Feb 2017 | INR | 26.6 | 26.6 | 25.05 | 25.25 | 25.25 | -1.3 (-4.90%) | 58,615 |
| 14 Feb 2017 | INR | 27.05 | 27.05 | 26.4 | 26.55 | 26.55 | -0.55 (-2.03%) | 7,344 |
| 13 Feb 2017 | INR | 27.1 | 27.75 | 27 | 27.1 | 27.1 | -0.15 (-0.55%) | 8,818 |
| 10 Feb 2017 | INR | 27.75 | 27.8 | 27.1 | 27.25 | 27.25 | -0.05 (-0.18%) | 20,444 |
| 9 Feb 2017 | INR | 27.95 | 27.95 | 27.15 | 27.3 | 27.3 | -0.35 (-1.27%) | 14,292 |
| 8 Feb 2017 | INR | 27.95 | 28 | 27.3 | 27.65 | 27.65 | +0.1 (+0.36%) | 17,691 |
| 7 Feb 2017 | INR | 28.05 | 28.6 | 27.5 | 27.55 | 27.55 | -0.3 (-1.08%) | 28,400 |
| 6 Feb 2017 | INR | 27.75 | 28.8 | 27.75 | 27.85 | 27.85 | +0.35 (+1.27%) | 22,031 |
| 3 Feb 2017 | INR | 27.1 | 27.85 | 27.1 | 27.5 | 27.5 | +0.7 (+2.61%) | 17,638 |
| 2 Feb 2017 | INR | 27.5 | 27.5 | 26.75 | 26.8 | 26.8 | -0.5 (-1.83%) | 9,742 |
| 1 Feb 2017 | INR | 27.65 | 27.7 | 27.1 | 27.3 | 27.3 | +0.35 (+1.30%) | 23,127 |
| 31 Jan 2017 | INR | 28.2 | 28.2 | 26.9 | 26.95 | 26.95 | -0.95 (-3.41%) | 14,715 |
| 30 Jan 2017 | INR | 28.3 | 28.7 | 27.55 | 27.9 | 27.9 | +0.2 (+0.72%) | 17,123 |
| 27 Jan 2017 | INR | 28 | 28.3 | 27.6 | 27.7 | 27.7 | -0.05 (-0.18%) | 17,308 |
| 25 Jan 2017 | INR | 27.9 | 28.3 | 27.65 | 27.75 | 27.75 | -0.1 (-0.36%) | 23,129 |
| 24 Jan 2017 | INR | 28.2 | 28.35 | 27.7 | 27.85 | 27.85 | 0.0 (0.0%) | 16,429 |
| 23 Jan 2017 | INR | 28.35 | 28.6 | 27.7 | 27.85 | 27.85 | -0.2 (-0.71%) | 18,540 |
| 20 Jan 2017 | INR | 29.4 | 29.4 | 27.8 | 28.05 | 28.05 | -1.3 (-4.43%) | 41,844 |
| 19 Jan 2017 | INR | 28.9 | 31.1 | 28.25 | 29.35 | 29.35 | +0.9 (+3.16%) | 108,839 |
| 18 Jan 2017 | INR | 28.9 | 30 | 28.3 | 28.45 | 28.45 | -0.5 (-1.73%) | 51,102 |
| 17 Jan 2017 | INR | 28.95 | 29.95 | 28.2 | 28.95 | 28.95 | +0.05 (+0.17%) | 47,709 |
| 16 Jan 2017 | INR | 28.1 | 29.3 | 27.8 | 28.9 | 28.9 | +1.25 (+4.52%) | 61,107 |
| 13 Jan 2017 | INR | 27.35 | 28.15 | 26.7 | 27.65 | 27.65 | +0.25 (+0.91%) | 50,357 |
| 12 Jan 2017 | INR | 27.95 | 28.1 | 27.35 | 27.4 | 27.4 | -0.4 (-1.44%) | 17,914 |
| 11 Jan 2017 | INR | 27.3 | 28.8 | 27.3 | 27.8 | 27.8 | +0.35 (+1.28%) | 69,298 |
| 10 Jan 2017 | INR | 28.05 | 28.05 | 27.4 | 27.45 | 27.45 | -0.2 (-0.72%) | 10,528 |
| 9 Jan 2017 | INR | 27.55 | 28.35 | 27.55 | 27.65 | 27.65 | +0.1 (+0.36%) | 24,182 |
| 6 Jan 2017 | INR | 27.5 | 28 | 26.8 | 27.55 | 27.55 | -0.2 (-0.72%) | 30,716 |
| 5 Jan 2017 | INR | 27.65 | 28.45 | 27.15 | 27.75 | 27.75 | +0.6 (+2.21%) | 34,653 |
