| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 35.25 | 35.35 | 34.4 | 35.15 | 35.15 | +0.45 (+1.30%) | 432,353 |
| 15 Feb 2017 | INR | 36.45 | 36.45 | 34.35 | 34.7 | 34.7 | -1.4 (-3.88%) | 970,134 |
| 14 Feb 2017 | INR | 36.4 | 36.6 | 35.85 | 36.1 | 36.1 | -0.25 (-0.69%) | 526,450 |
| 13 Feb 2017 | INR | 36.95 | 37.25 | 35.7 | 36.35 | 36.35 | -0.2 (-0.55%) | 797,228 |
| 10 Feb 2017 | INR | 37 | 37.05 | 35.55 | 36.55 | 36.55 | -0.15 (-0.41%) | 749,943 |
| 9 Feb 2017 | INR | 36.95 | 37.6 | 36.3 | 36.7 | 36.7 | +0.2 (+0.55%) | 1,215,898 |
| 8 Feb 2017 | INR | 36.5 | 36.95 | 35.85 | 36.5 | 36.5 | 0.0 (0.0%) | 683,732 |
| 7 Feb 2017 | INR | 37.1 | 37.1 | 36.2 | 36.5 | 36.5 | -0.75 (-2.01%) | 473,603 |
| 6 Feb 2017 | INR | 37 | 37.5 | 36.6 | 37.25 | 37.25 | +0.75 (+2.05%) | 1,554,636 |
| 3 Feb 2017 | INR | 37.3 | 37.35 | 36.1 | 36.5 | 36.5 | -0.4 (-1.08%) | 936,392 |
| 2 Feb 2017 | INR | 36.4 | 37.55 | 36.3 | 36.9 | 36.9 | +0.05 (+0.14%) | 900,389 |
| 1 Feb 2017 | INR | 36.5 | 37.05 | 35.15 | 36.85 | 36.85 | +0.65 (+1.80%) | 2,481,113 |
| 31 Jan 2017 | INR | 36 | 37.45 | 36 | 36.2 | 36.2 | +0.15 (+0.42%) | 1,763,213 |
| 30 Jan 2017 | INR | 36.5 | 36.6 | 35.2 | 36.05 | 36.05 | -0.55 (-1.50%) | 1,298,995 |
| 27 Jan 2017 | INR | 35.5 | 37.3 | 35.5 | 36.6 | 36.6 | +1.25 (+3.54%) | 2,133,999 |
| 25 Jan 2017 | INR | 35.3 | 35.55 | 34.75 | 35.35 | 35.35 | +0.2 (+0.57%) | 1,040,376 |
| 24 Jan 2017 | INR | 35 | 35.35 | 34.65 | 35.15 | 35.15 | +0.4 (+1.15%) | 986,248 |
| 23 Jan 2017 | INR | 34 | 35.1 | 33.55 | 34.75 | 34.75 | +0.45 (+1.31%) | 2,289,297 |
| 20 Jan 2017 | INR | 38.95 | 38.95 | 33.95 | 34.3 | 34.3 | -4.45 (-11.48%) | 4,357,921 |
| 19 Jan 2017 | INR | 37.9 | 38.9 | 37.6 | 38.75 | 38.75 | +0.9 (+2.38%) | 1,896,447 |
| 18 Jan 2017 | INR | 37.25 | 38.15 | 37.15 | 37.85 | 37.85 | +0.9 (+2.44%) | 1,837,447 |
| 17 Jan 2017 | INR | 36.3 | 37.3 | 36 | 36.95 | 36.95 | +0.7 (+1.93%) | 1,554,450 |
| 16 Jan 2017 | INR | 36.15 | 36.85 | 35.75 | 36.25 | 36.25 | +0.1 (+0.28%) | 1,412,448 |
| 13 Jan 2017 | INR | 36.45 | 37.3 | 35.8 | 36.15 | 36.15 | -0.35 (-0.96%) | 1,688,251 |
| 12 Jan 2017 | INR | 35.25 | 36.9 | 34.25 | 36.5 | 36.5 | +1.35 (+3.84%) | 2,754,669 |
| 11 Jan 2017 | INR | 33.85 | 35.25 | 33.8 | 35.15 | 35.15 | +1.65 (+4.93%) | 1,924,937 |
| 10 Jan 2017 | INR | 33.05 | 33.6 | 32.9 | 33.5 | 33.5 | +0.65 (+1.98%) | 718,074 |
| 9 Jan 2017 | INR | 32.85 | 33 | 32.3 | 32.85 | 32.85 | +0.2 (+0.61%) | 656,623 |
| 6 Jan 2017 | INR | 32.25 | 33 | 32.2 | 32.65 | 32.65 | +0.05 (+0.15%) | 996,807 |
| 5 Jan 2017 | INR | 32 | 32.75 | 31.7 | 32.6 | 32.6 | +1 (+3.16%) | 1,393,756 |
