| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2017 | INR | 41.65 | 44.1 | 41.65 | 42.75 | 42.75 | -0.9 (-2.06%) | 18,717 |
| 17 Feb 2017 | INR | 42 | 43.95 | 40.9 | 43.65 | 43.65 | +1.65 (+3.93%) | 20,944 |
| 16 Feb 2017 | INR | 41.5 | 42 | 38.25 | 42 | 42 | +2 (+5%) | 39,821 |
| 15 Feb 2017 | INR | 40.2 | 42.8 | 39.7 | 40 | 40 | -1.75 (-4.19%) | 11,017 |
| 14 Feb 2017 | INR | 43 | 43.8 | 41 | 41.75 | 41.75 | -1.35 (-3.13%) | 17,327 |
| 13 Feb 2017 | INR | 45.95 | 45.95 | 42.85 | 43.1 | 43.1 | -2 (-4.43%) | 55,213 |
| 10 Feb 2017 | INR | 45.3 | 45.3 | 41.5 | 45.1 | 45.1 | +1.95 (+4.52%) | 162,387 |
| 9 Feb 2017 | INR | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | +2.05 (+4.99%) | 3,675 |
| 8 Feb 2017 | INR | 41.1 | 41.1 | 41.1 | 41.1 | 41.1 | +1.95 (+4.98%) | 7,326 |
| 7 Feb 2017 | INR | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | +1.85 (+4.96%) | 4,705 |
| 6 Feb 2017 | INR | 35 | 37.9 | 35 | 37.3 | 37.3 | +0.85 (+2.33%) | 21,862 |
| 3 Feb 2017 | INR | 35.3 | 37 | 35.3 | 36.45 | 36.45 | -0.25 (-0.68%) | 23,005 |
| 2 Feb 2017 | INR | 36.9 | 37.3 | 36.1 | 36.7 | 36.7 | +0.75 (+2.09%) | 15,918 |
| 1 Feb 2017 | INR | 35.15 | 36 | 34.55 | 35.95 | 35.95 | +0.8 (+2.28%) | 18,376 |
| 31 Jan 2017 | INR | 34.5 | 36.6 | 34.5 | 35.15 | 35.15 | -0.7 (-1.95%) | 20,957 |
| 30 Jan 2017 | INR | 36.9 | 36.9 | 35 | 35.85 | 35.85 | -0.05 (-0.14%) | 15,719 |
| 27 Jan 2017 | INR | 35.15 | 36.9 | 35.15 | 35.9 | 35.9 | -0.3 (-0.83%) | 6,257 |
| 25 Jan 2017 | INR | 37 | 37.7 | 35.7 | 36.2 | 36.2 | -0.75 (-2.03%) | 20,540 |
| 24 Jan 2017 | INR | 36.6 | 37.1 | 35.5 | 36.95 | 36.95 | +1.6 (+4.53%) | 25,699 |
| 23 Jan 2017 | INR | 35.9 | 36.35 | 34 | 35.35 | 35.35 | +0.4 (+1.14%) | 13,857 |
| 20 Jan 2017 | INR | 33.1 | 35 | 33.1 | 34.95 | 34.95 | +0.95 (+2.79%) | 9,144 |
| 19 Jan 2017 | INR | 33.35 | 35 | 33.35 | 34 | 34 | -0.35 (-1.02%) | 3,767 |
| 18 Jan 2017 | INR | 34.75 | 35.35 | 34.05 | 34.35 | 34.35 | +0.65 (+1.93%) | 11,184 |
| 17 Jan 2017 | INR | 34.3 | 35 | 33.5 | 33.7 | 33.7 | -1.05 (-3.02%) | 6,325 |
| 16 Jan 2017 | INR | 33.7 | 35.25 | 33.7 | 34.75 | 34.75 | -0.4 (-1.14%) | 6,404 |
| 13 Jan 2017 | INR | 36.7 | 36.7 | 34.9 | 35.15 | 35.15 | -1.55 (-4.22%) | 11,228 |
| 12 Jan 2017 | INR | 37.8 | 37.8 | 36 | 36.7 | 36.7 | 0.0 (0.0%) | 6,351 |
| 11 Jan 2017 | INR | 38.9 | 38.9 | 36 | 36.7 | 36.7 | -0.65 (-1.74%) | 17,737 |
| 10 Jan 2017 | INR | 37.2 | 37.35 | 35.6 | 37.35 | 37.35 | +1.75 (+4.92%) | 19,996 |
| 9 Jan 2017 | INR | 35.35 | 35.6 | 32.4 | 35.6 | 35.6 | +1.65 (+4.86%) | 22,400 |
