| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2017 | INR | 55 | 57.6 | 54.1 | 55.8 | 55.8 | -0.05 (-0.09%) | 7,877 |
| 9 Feb 2017 | INR | 57.5 | 57.55 | 53.95 | 55.85 | 55.85 | -1.8 (-3.12%) | 35,697 |
| 8 Feb 2017 | INR | 61.95 | 61.95 | 56.2 | 57.65 | 57.65 | -0.65 (-1.11%) | 37,902 |
| 7 Feb 2017 | INR | 62.4 | 62.4 | 57.05 | 58.3 | 58.3 | -1.3 (-2.18%) | 43,799 |
| 6 Feb 2017 | INR | 55.15 | 61.7 | 55.15 | 59.6 | 59.6 | +3.1 (+5.49%) | 111,571 |
| 3 Feb 2017 | INR | 50.15 | 58.6 | 50.1 | 56.5 | 56.5 | +4.95 (+9.60%) | 59,939 |
| 2 Feb 2017 | INR | 51.05 | 53 | 51 | 51.55 | 51.55 | -0.2 (-0.39%) | 22,136 |
| 1 Feb 2017 | INR | 51.85 | 52.8 | 50.55 | 51.75 | 51.75 | +2.05 (+4.12%) | 13,728 |
| 31 Jan 2017 | INR | 49.2 | 51.25 | 49.2 | 49.7 | 49.7 | -1.85 (-3.59%) | 5,130 |
| 30 Jan 2017 | INR | 51.9 | 51.9 | 50 | 51.55 | 51.55 | +1.5 (+3.00%) | 6,683 |
| 27 Jan 2017 | INR | 50.5 | 51.6 | 49.95 | 50.05 | 50.05 | -1 (-1.96%) | 19,884 |
| 25 Jan 2017 | INR | 51.35 | 52 | 50.45 | 51.05 | 51.05 | +0.3 (+0.59%) | 5,519 |
| 24 Jan 2017 | INR | 50.05 | 52.5 | 50.05 | 50.75 | 50.75 | +0.7 (+1.40%) | 34,052 |
| 23 Jan 2017 | INR | 49.4 | 51.7 | 49.4 | 50.05 | 50.05 | 0.0 (0.0%) | 3,646 |
| 20 Jan 2017 | INR | 51.35 | 51.6 | 49.1 | 50.05 | 50.05 | -0.1 (-0.20%) | 4,160 |
| 19 Jan 2017 | INR | 52.8 | 52.8 | 47.95 | 50.15 | 50.15 | -0.6 (-1.18%) | 12,883 |
| 18 Jan 2017 | INR | 50.3 | 52 | 50.3 | 50.75 | 50.75 | +0.75 (+1.50%) | 20,506 |
| 17 Jan 2017 | INR | 50.75 | 53.85 | 49.65 | 50 | 50 | -1.35 (-2.63%) | 15,618 |
| 16 Jan 2017 | INR | 52 | 55.9 | 50 | 51.35 | 51.35 | -0.1 (-0.19%) | 26,736 |
| 13 Jan 2017 | INR | 50.4 | 52.7 | 49.25 | 51.45 | 51.45 | +2.1 (+4.26%) | 49,181 |
| 12 Jan 2017 | INR | 54.9 | 54.9 | 48.6 | 49.35 | 49.35 | -2.3 (-4.45%) | 20,796 |
| 11 Jan 2017 | INR | 54 | 54 | 50.1 | 51.65 | 51.65 | +0.5 (+0.98%) | 9,972 |
| 10 Jan 2017 | INR | 53 | 53 | 49.25 | 51.15 | 51.15 | -0.1 (-0.20%) | 4,279 |
| 9 Jan 2017 | INR | 55 | 55 | 48.1 | 51.25 | 51.25 | -1.35 (-2.57%) | 13,624 |
| 6 Jan 2017 | INR | 56.35 | 56.35 | 52.05 | 52.6 | 52.6 | -2.55 (-4.62%) | 29,055 |
| 5 Jan 2017 | INR | 55.7 | 58 | 54 | 55.15 | 55.15 | -0.4 (-0.72%) | 70,069 |
| 4 Jan 2017 | INR | 53.75 | 61.4 | 53 | 55.55 | 55.55 | +3.8 (+7.34%) | 242,074 |
| 3 Jan 2017 | INR | 44.5 | 52.5 | 44.5 | 51.75 | 51.75 | +8 (+18.29%) | 106,905 |
| 2 Jan 2017 | INR | 43 | 45.9 | 41.8 | 43.75 | 43.75 | +0.25 (+0.57%) | 7,433 |
| 30 Dec 2016 | INR | 42.8 | 46.8 | 41.8 | 43.5 | 43.5 | +1.3 (+3.08%) | 3,700 |
