| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2017 | INR | 35.85 | 38 | 35.85 | 37.55 | 37.55 | -0.2 (-0.53%) | 19,993 |
| 14 Feb 2017 | INR | 35.25 | 39.05 | 35.2 | 37.75 | 37.75 | +2.25 (+6.34%) | 41,239 |
| 13 Feb 2017 | INR | 34.1 | 36 | 34 | 35.5 | 35.5 | +0.3 (+0.85%) | 26,080 |
| 10 Feb 2017 | INR | 36.1 | 36.2 | 34.9 | 35.2 | 35.2 | -0.3 (-0.85%) | 6,000 |
| 9 Feb 2017 | INR | 35.05 | 36.75 | 34.7 | 35.5 | 35.5 | -0.6 (-1.66%) | 13,679 |
| 8 Feb 2017 | INR | 36.45 | 36.7 | 34.55 | 36.1 | 36.1 | +0.05 (+0.14%) | 8,652 |
| 7 Feb 2017 | INR | 36 | 36.9 | 34.5 | 36.05 | 36.05 | +0.55 (+1.55%) | 10,645 |
| 6 Feb 2017 | INR | 35 | 36 | 34.25 | 35.5 | 35.5 | 0.0 (0.0%) | 8,507 |
| 3 Feb 2017 | INR | 35 | 35.75 | 34.85 | 35.5 | 35.5 | +0.4 (+1.14%) | 2,377 |
| 2 Feb 2017 | INR | 36.4 | 36.4 | 34.8 | 35.1 | 35.1 | -1.2 (-3.31%) | 5,659 |
| 1 Feb 2017 | INR | 34 | 36.3 | 34 | 36.3 | 36.3 | +1.7 (+4.91%) | 6,792 |
| 31 Jan 2017 | INR | 35 | 35.75 | 34 | 34.6 | 34.6 | -0.2 (-0.57%) | 10,759 |
| 30 Jan 2017 | INR | 36.95 | 36.95 | 34.75 | 34.8 | 34.8 | -1.75 (-4.79%) | 30,867 |
| 27 Jan 2017 | INR | 37.2 | 37.6 | 36.25 | 36.55 | 36.55 | -1.3 (-3.43%) | 23,178 |
| 25 Jan 2017 | INR | 38.9 | 40.4 | 37.45 | 37.85 | 37.85 | -0.8 (-2.07%) | 14,671 |
| 24 Jan 2017 | INR | 39.9 | 40 | 38.05 | 38.65 | 38.65 | -0.35 (-0.90%) | 21,027 |
| 23 Jan 2017 | INR | 36.25 | 39.1 | 36.25 | 39 | 39 | +1.75 (+4.70%) | 27,338 |
| 20 Jan 2017 | INR | 40 | 40.75 | 37.2 | 37.25 | 37.25 | -1.9 (-4.85%) | 36,549 |
| 19 Jan 2017 | INR | 39.15 | 39.15 | 37.15 | 39.15 | 39.15 | +1.85 (+4.96%) | 75,125 |
| 18 Jan 2017 | INR | 36.25 | 37.6 | 36.25 | 37.3 | 37.3 | +1.35 (+3.76%) | 6,680 |
| 17 Jan 2017 | INR | 36 | 36.6 | 35.85 | 35.95 | 35.95 | +0.2 (+0.56%) | 3,605 |
| 16 Jan 2017 | INR | 36.3 | 36.3 | 35.05 | 35.75 | 35.75 | +0.5 (+1.42%) | 14,386 |
| 13 Jan 2017 | INR | 35.35 | 36.6 | 35.1 | 35.25 | 35.25 | -0.4 (-1.12%) | 1,250 |
| 12 Jan 2017 | INR | 36.6 | 36.95 | 34.75 | 35.65 | 35.65 | +0.05 (+0.14%) | 10,726 |
| 11 Jan 2017 | INR | 36.05 | 36.05 | 34.6 | 35.6 | 35.6 | -0.4 (-1.11%) | 9,358 |
| 10 Jan 2017 | INR | 36.7 | 36.8 | 35.5 | 36 | 36 | -0.7 (-1.91%) | 5,785 |
| 9 Jan 2017 | INR | 36.7 | 37 | 35.65 | 36.7 | 36.7 | +0.9 (+2.51%) | 4,346 |
| 6 Jan 2017 | INR | 36.4 | 37.4 | 35.6 | 35.8 | 35.8 | -0.6 (-1.65%) | 8,000 |
| 5 Jan 2017 | INR | 37.2 | 38.75 | 35.65 | 36.4 | 36.4 | -0.8 (-2.15%) | 15,228 |
| 4 Jan 2017 | INR | 35.55 | 38.75 | 35.5 | 37.2 | 37.2 | +0.25 (+0.68%) | 21,673 |
