| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2017 | INR | 52.05 | 53.9 | 49.15 | 52.55 | 52.55 | +1.15 (+2.24%) | 5,096 |
| 23 Feb 2017 | INR | 52.05 | 53.75 | 51.25 | 51.4 | 51.4 | +0.1 (+0.19%) | 6,420 |
| 22 Feb 2017 | INR | 54.9 | 56 | 51 | 51.3 | 51.3 | -7.7 (-13.05%) | 7,569 |
| 21 Feb 2017 | INR | 53.95 | 59.75 | 52.55 | 59 | 59 | +5.2 (+9.67%) | 39,173 |
| 20 Feb 2017 | INR | 53.5 | 53.95 | 52.75 | 53.8 | 53.8 | +0.05 (+0.09%) | 5,014 |
| 17 Feb 2017 | INR | 52.6 | 59.95 | 51.5 | 53.75 | 53.75 | -0.95 (-1.74%) | 15,327 |
| 16 Feb 2017 | INR | 52.5 | 54.95 | 51 | 54.7 | 54.7 | +3.55 (+6.94%) | 10,460 |
| 15 Feb 2017 | INR | 52.65 | 52.7 | 51.1 | 51.15 | 51.15 | -2.05 (-3.85%) | 5,349 |
| 14 Feb 2017 | INR | 52.3 | 53.5 | 52.3 | 53.2 | 53.2 | -0.35 (-0.65%) | 5,012 |
| 13 Feb 2017 | INR | 52.7 | 54.9 | 51 | 53.55 | 53.55 | +2.85 (+5.62%) | 5,499 |
| 10 Feb 2017 | INR | 51.75 | 53.7 | 50.4 | 50.7 | 50.7 | -0.3 (-0.59%) | 5,634 |
| 9 Feb 2017 | INR | 51.8 | 52.5 | 51 | 51 | 51 | -1 (-1.92%) | 5,288 |
| 8 Feb 2017 | INR | 51.3 | 52.9 | 51.1 | 52 | 52 | +2 (+4%) | 5,143 |
| 7 Feb 2017 | INR | 51.75 | 53.45 | 50 | 50 | 50 | -0.05 (-0.10%) | 5,068 |
| 6 Feb 2017 | INR | 52.25 | 53.9 | 50.05 | 50.05 | 50.05 | 0.0 (0.0%) | 5,081 |
| 3 Feb 2017 | INR | 52.05 | 52.15 | 50.05 | 50.05 | 50.05 | -0.2 (-0.40%) | 5,536 |
| 2 Feb 2017 | INR | 52.05 | 52.2 | 50.25 | 50.25 | 50.25 | +0.2 (+0.40%) | 5,026 |
| 1 Feb 2017 | INR | 51.25 | 51.4 | 50.05 | 50.05 | 50.05 | -0.3 (-0.60%) | 5,031 |
| 31 Jan 2017 | INR | 52.1 | 52.85 | 50.35 | 50.35 | 50.35 | -0.65 (-1.27%) | 5,280 |
| 30 Jan 2017 | INR | 51.1 | 54.8 | 50.25 | 51 | 51 | -0.05 (-0.10%) | 5,569 |
| 27 Jan 2017 | INR | 52.75 | 54.85 | 50.05 | 51.05 | 51.05 | -1.7 (-3.22%) | 5,477 |
| 25 Jan 2017 | INR | 50.75 | 53.6 | 50.25 | 52.75 | 52.75 | +0.75 (+1.44%) | 7,289 |
| 24 Jan 2017 | INR | 51.75 | 53 | 51.75 | 52 | 52 | -0.3 (-0.57%) | 5,011 |
| 23 Jan 2017 | INR | 51.75 | 52.3 | 51.65 | 52.3 | 52.3 | +0.55 (+1.06%) | 5,024 |
| 20 Jan 2017 | INR | 52.5 | 52.6 | 51.75 | 51.75 | 51.75 | +1.5 (+2.99%) | 5,000 |
| 19 Jan 2017 | INR | 52.25 | 52.75 | 50.25 | 50.25 | 50.25 | +0.05 (+0.10%) | 5,041 |
| 18 Jan 2017 | INR | 51.25 | 52.05 | 50.2 | 50.2 | 50.2 | -0.8 (-1.57%) | 5,144 |
| 17 Jan 2017 | INR | 52.5 | 52.7 | 50.15 | 51 | 51 | -0.1 (-0.20%) | 6,442 |
| 16 Jan 2017 | INR | 52.05 | 53.55 | 50.1 | 51.1 | 51.1 | -0.4 (-0.78%) | 6,456 |
| 13 Jan 2017 | INR | 52.5 | 54.9 | 51 | 51.5 | 51.5 | +1.2 (+2.39%) | 7,657 |
