| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2017 | INR | 33.7 | 33.7 | 33.7 | 33.7 | 33.7 | -1.75 (-4.94%) | 19,023 |
| 14 Feb 2017 | INR | 35.45 | 35.75 | 35.45 | 35.45 | 35.45 | -1.85 (-4.96%) | 11,324 |
| 13 Feb 2017 | INR | 37 | 38 | 35.05 | 37.3 | 37.3 | +0.75 (+2.05%) | 25,643 |
| 10 Feb 2017 | INR | 38.25 | 38.25 | 36.25 | 36.55 | 36.55 | -0.6 (-1.62%) | 15,969 |
| 9 Feb 2017 | INR | 37.25 | 39.2 | 36.55 | 37.15 | 37.15 | -0.4 (-1.07%) | 18,731 |
| 8 Feb 2017 | INR | 38.5 | 38.5 | 37 | 37.55 | 37.55 | -0.45 (-1.18%) | 11,612 |
| 7 Feb 2017 | INR | 40.35 | 40.35 | 37.55 | 38 | 38 | -0.45 (-1.17%) | 20,657 |
| 6 Feb 2017 | INR | 36.65 | 38.6 | 36 | 38.45 | 38.45 | +1.65 (+4.48%) | 54,837 |
| 3 Feb 2017 | INR | 36.5 | 37.1 | 35.25 | 36.8 | 36.8 | +0.6 (+1.66%) | 24,291 |
| 2 Feb 2017 | INR | 34.9 | 36.2 | 34.6 | 36.2 | 36.2 | +1.7 (+4.93%) | 22,702 |
| 1 Feb 2017 | INR | 34.65 | 34.75 | 33.2 | 34.5 | 34.5 | +0.3 (+0.88%) | 8,542 |
| 31 Jan 2017 | INR | 34.4 | 35.2 | 34 | 34.2 | 34.2 | -0.65 (-1.87%) | 13,102 |
| 30 Jan 2017 | INR | 35.8 | 36 | 34.5 | 34.85 | 34.85 | +0.05 (+0.14%) | 20,306 |
| 27 Jan 2017 | INR | 35.15 | 36.25 | 34.5 | 34.8 | 34.8 | -0.15 (-0.43%) | 23,045 |
| 25 Jan 2017 | INR | 35 | 36.45 | 34.3 | 34.95 | 34.95 | -0.05 (-0.14%) | 21,126 |
| 24 Jan 2017 | INR | 35.2 | 36 | 33.5 | 35 | 35 | +0.05 (+0.14%) | 23,632 |
| 23 Jan 2017 | INR | 37 | 37 | 34.3 | 34.95 | 34.95 | -1.15 (-3.19%) | 12,856 |
| 20 Jan 2017 | INR | 38.4 | 39 | 35.65 | 36.1 | 36.1 | -1.4 (-3.73%) | 48,600 |
| 19 Jan 2017 | INR | 38.5 | 38.65 | 36.75 | 37.5 | 37.5 | -1.15 (-2.98%) | 25,542 |
| 18 Jan 2017 | INR | 39.05 | 40.15 | 37.75 | 38.65 | 38.65 | -0.3 (-0.77%) | 37,687 |
| 17 Jan 2017 | INR | 39.5 | 40.7 | 38.3 | 38.95 | 38.95 | -0.4 (-1.02%) | 92,803 |
| 16 Jan 2017 | INR | 38.4 | 39.8 | 38.2 | 39.35 | 39.35 | +0.8 (+2.08%) | 44,330 |
| 13 Jan 2017 | INR | 37.65 | 39.4 | 37.35 | 38.55 | 38.55 | +0.85 (+2.25%) | 74,309 |
| 12 Jan 2017 | INR | 38.95 | 39.5 | 37.1 | 37.7 | 37.7 | -0.95 (-2.46%) | 35,458 |
| 11 Jan 2017 | INR | 40.2 | 41.8 | 38.05 | 38.65 | 38.65 | -1.55 (-3.86%) | 137,758 |
| 10 Jan 2017 | INR | 35.95 | 40.8 | 35.75 | 40.2 | 40.2 | +5.2 (+14.86%) | 330,190 |
| 9 Jan 2017 | INR | 34 | 35.45 | 33.65 | 35 | 35 | +1.5 (+4.48%) | 29,358 |
| 6 Jan 2017 | INR | 33.45 | 35 | 33.3 | 33.5 | 33.5 | +0.5 (+1.52%) | 48,005 |
| 5 Jan 2017 | INR | 33 | 33.5 | 32.3 | 33 | 33 | +0.4 (+1.23%) | 28,469 |
| 4 Jan 2017 | INR | 33.9 | 34.45 | 32.45 | 32.6 | 32.6 | -0.6 (-1.81%) | 55,186 |
