| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | INR | 33.8 | 34.2 | 33.6 | 34.2 | 34.2 | +1.3 (+3.95%) | 222,363 |
| 1 Feb 2017 | INR | 32.45 | 32.9 | 32.35 | 32.9 | 32.9 | +1.55 (+4.94%) | 59,905 |
| 31 Jan 2017 | INR | 30.85 | 31.35 | 30.25 | 31.35 | 31.35 | +1.45 (+4.85%) | 104,930 |
| 30 Jan 2017 | INR | 29.85 | 29.9 | 29 | 29.9 | 29.9 | +1.4 (+4.91%) | 71,179 |
| 27 Jan 2017 | INR | 27.15 | 28.5 | 27.15 | 28.5 | 28.5 | +1.35 (+4.97%) | 97,397 |
| 25 Jan 2017 | INR | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -3 (-9.95%) | 2,142 |
| 24 Jan 2017 | INR | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -3.3 (-9.87%) | 4,097 |
| 23 Jan 2017 | INR | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -3.7 (-9.96%) | 3,313 |
| 20 Jan 2017 | INR | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -9.25 (-19.94%) | 18,619 |
| 19 Jan 2017 | INR | 59 | 59 | 46.4 | 46.4 | 46.4 | -11.55 (-19.93%) | 83,463 |
| 18 Jan 2017 | INR | 58 | 58.5 | 57.45 | 57.95 | 57.95 | +2.05 (+3.67%) | 265,933 |
| 17 Jan 2017 | INR | 55 | 57.2 | 53.8 | 55.9 | 55.9 | +2.9 (+5.47%) | 180,436 |
| 16 Jan 2017 | INR | 53 | 54 | 51.5 | 53 | 53 | +0.95 (+1.83%) | 127,497 |
| 13 Jan 2017 | INR | 60 | 60 | 51 | 52.05 | 52.05 | -0.05 (-0.10%) | 38,714 |
| 12 Jan 2017 | INR | 54 | 54 | 51.5 | 52.1 | 52.1 | -0.75 (-1.42%) | 16,903 |
| 11 Jan 2017 | INR | 53.25 | 54 | 52 | 52.85 | 52.85 | -0.35 (-0.66%) | 26,790 |
| 10 Jan 2017 | INR | 53 | 53.95 | 51.5 | 53.2 | 53.2 | +0.65 (+1.24%) | 98,455 |
| 9 Jan 2017 | INR | 52.05 | 53.1 | 51 | 52.55 | 52.55 | +0.9 (+1.74%) | 132,176 |
| 6 Jan 2017 | INR | 54.15 | 55.1 | 49 | 51.65 | 51.65 | -2.35 (-4.35%) | 61,992 |
| 5 Jan 2017 | INR | 53.5 | 54.8 | 52 | 54 | 54 | +0.6 (+1.12%) | 79,263 |
| 4 Jan 2017 | INR | 53 | 54.9 | 52 | 53.4 | 53.4 | +0.65 (+1.23%) | 40,016 |
| 3 Jan 2017 | INR | 54.05 | 58 | 51.15 | 52.75 | 52.75 | -0.65 (-1.22%) | 23,122 |
| 2 Jan 2017 | INR | 52 | 59.95 | 50.15 | 53.4 | 53.4 | +3.4 (+6.80%) | 19,636 |
| 30 Dec 2016 | INR | 50.75 | 52.35 | 49.75 | 50 | 50 | 0.0 (0.0%) | 41,186 |
| 29 Dec 2016 | INR | 51.05 | 52.3 | 50 | 50 | 50 | -0.5 (-0.99%) | 27,468 |
| 28 Dec 2016 | INR | 50.75 | 52.4 | 49.5 | 50.5 | 50.5 | +0.25 (+0.50%) | 69,341 |
| 27 Dec 2016 | INR | 51.3 | 51.3 | 50 | 50.25 | 50.25 | -0.15 (-0.30%) | 21,145 |
| 26 Dec 2016 | INR | 52 | 53 | 50.2 | 50.4 | 50.4 | -1.45 (-2.80%) | 21,937 |
| 23 Dec 2016 | INR | 52 | 53.35 | 50.5 | 51.85 | 51.85 | -0.05 (-0.10%) | 17,770 |
| 22 Dec 2016 | INR | 53.35 | 53.35 | 50.75 | 51.9 | 51.9 | +0.2 (+0.39%) | 38,638 |
