| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2017 | INR | 26.75 | 27 | 25.1 | 25.35 | 25.35 | -1.4 (-5.23%) | 128,800 |
| 14 Feb 2017 | INR | 27 | 27.2 | 26.55 | 26.75 | 26.75 | -0.3 (-1.11%) | 55,856 |
| 13 Feb 2017 | INR | 27.4 | 27.75 | 26.95 | 27.05 | 27.05 | -0.15 (-0.55%) | 89,092 |
| 10 Feb 2017 | INR | 27.6 | 27.85 | 27 | 27.2 | 27.2 | +0.05 (+0.18%) | 55,491 |
| 9 Feb 2017 | INR | 27.65 | 27.85 | 27 | 27.15 | 27.15 | -0.4 (-1.45%) | 81,115 |
| 8 Feb 2017 | INR | 28 | 28 | 27.2 | 27.55 | 27.55 | -0.1 (-0.36%) | 89,259 |
| 7 Feb 2017 | INR | 28 | 28.55 | 27.5 | 27.65 | 27.65 | -0.2 (-0.72%) | 63,342 |
| 6 Feb 2017 | INR | 27.75 | 28.75 | 27.5 | 27.85 | 27.85 | +0.3 (+1.09%) | 149,756 |
| 3 Feb 2017 | INR | 26.9 | 27.75 | 26.75 | 27.55 | 27.55 | +0.75 (+2.80%) | 94,131 |
| 2 Feb 2017 | INR | 27.3 | 27.4 | 26.6 | 26.8 | 26.8 | -0.5 (-1.83%) | 152,007 |
| 1 Feb 2017 | INR | 27.3 | 27.55 | 27 | 27.3 | 27.3 | +0.3 (+1.11%) | 86,896 |
| 31 Jan 2017 | INR | 28.2 | 28.2 | 26.7 | 27 | 27 | -0.95 (-3.40%) | 66,226 |
| 30 Jan 2017 | INR | 27.75 | 28.7 | 27.75 | 27.95 | 27.95 | +0.3 (+1.08%) | 132,246 |
| 27 Jan 2017 | INR | 28.25 | 28.35 | 27.55 | 27.65 | 27.65 | -0.3 (-1.07%) | 96,370 |
| 25 Jan 2017 | INR | 27.6 | 28.5 | 27.6 | 27.95 | 27.95 | +0.15 (+0.54%) | 79,650 |
| 24 Jan 2017 | INR | 28.1 | 28.35 | 27.65 | 27.8 | 27.8 | +0.05 (+0.18%) | 102,545 |
| 23 Jan 2017 | INR | 28.2 | 28.55 | 27.6 | 27.75 | 27.75 | -0.35 (-1.25%) | 69,962 |
| 20 Jan 2017 | INR | 29.3 | 29.5 | 27.9 | 28.1 | 28.1 | -1.05 (-3.60%) | 148,931 |
| 19 Jan 2017 | INR | 28.85 | 31.15 | 28.35 | 29.15 | 29.15 | +0.65 (+2.28%) | 789,074 |
| 18 Jan 2017 | INR | 29 | 29.8 | 28.2 | 28.5 | 28.5 | -0.55 (-1.89%) | 245,928 |
| 17 Jan 2017 | INR | 28.75 | 29.9 | 28.15 | 29.05 | 29.05 | +0.4 (+1.40%) | 328,963 |
| 16 Jan 2017 | INR | 28.1 | 29.3 | 27.75 | 28.65 | 28.65 | +0.95 (+3.43%) | 237,245 |
| 13 Jan 2017 | INR | 27.6 | 28.45 | 27.1 | 27.7 | 27.7 | +0.3 (+1.09%) | 147,523 |
| 12 Jan 2017 | INR | 27.95 | 28.1 | 27.3 | 27.4 | 27.4 | -0.35 (-1.26%) | 84,302 |
| 11 Jan 2017 | INR | 27.55 | 28.8 | 27.55 | 27.75 | 27.75 | +0.35 (+1.28%) | 447,215 |
| 10 Jan 2017 | INR | 27.95 | 28.15 | 27.3 | 27.4 | 27.4 | -0.25 (-0.90%) | 92,058 |
| 9 Jan 2017 | INR | 27.6 | 28.35 | 27.1 | 27.65 | 27.65 | +0.3 (+1.10%) | 132,087 |
| 6 Jan 2017 | INR | 28.25 | 28.25 | 26.9 | 27.35 | 27.35 | -0.35 (-1.26%) | 137,306 |
| 5 Jan 2017 | INR | 27.3 | 28.35 | 27.05 | 27.7 | 27.7 | +0.4 (+1.47%) | 182,888 |
| 4 Jan 2017 | INR | 26.5 | 27.75 | 25.65 | 27.3 | 27.3 | +1.35 (+5.20%) | 247,626 |
