| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2017 | INR | 26.45 | 27.35 | 26 | 26.35 | 26.35 | -0.25 (-0.94%) | 5,990 |
| 3 Mar 2017 | INR | 27 | 27 | 26.45 | 26.6 | 26.6 | -0.4 (-1.48%) | 19,842 |
| 2 Mar 2017 | INR | 27.15 | 27.8 | 27 | 27 | 27 | -0.4 (-1.46%) | 17,472 |
| 1 Mar 2017 | INR | 27.9 | 27.9 | 26.9 | 27.4 | 27.4 | -0.05 (-0.18%) | 8,625 |
| 28 Feb 2017 | INR | 28 | 28.45 | 26.7 | 27.45 | 27.45 | +0.2 (+0.73%) | 10,097 |
| 27 Feb 2017 | INR | 27.95 | 27.95 | 27.1 | 27.25 | 27.25 | -0.4 (-1.45%) | 7,681 |
| 23 Feb 2017 | INR | 27.75 | 28.25 | 27.3 | 27.65 | 27.65 | -0.1 (-0.36%) | 4,857 |
| 22 Feb 2017 | INR | 28 | 28.6 | 27.4 | 27.75 | 27.75 | -0.55 (-1.94%) | 17,493 |
| 21 Feb 2017 | INR | 28.5 | 30.2 | 27.25 | 28.3 | 28.3 | +0.25 (+0.89%) | 65,434 |
| 20 Feb 2017 | INR | 28.3 | 29 | 27.6 | 28.05 | 28.05 | -0.55 (-1.92%) | 11,972 |
| 17 Feb 2017 | INR | 29.2 | 30.4 | 28.2 | 28.6 | 28.6 | -1 (-3.38%) | 14,207 |
| 16 Feb 2017 | INR | 29.75 | 30.65 | 29 | 29.6 | 29.6 | +0.5 (+1.72%) | 11,856 |
| 15 Feb 2017 | INR | 31.8 | 32.5 | 29 | 29.1 | 29.1 | -2.2 (-7.03%) | 57,354 |
| 14 Feb 2017 | INR | 29.5 | 31.9 | 28.95 | 31.3 | 31.3 | +2.1 (+7.19%) | 137,693 |
| 13 Feb 2017 | INR | 30.45 | 30.45 | 28.2 | 29.2 | 29.2 | -0.35 (-1.18%) | 16,630 |
| 10 Feb 2017 | INR | 28 | 29.9 | 27.85 | 29.55 | 29.55 | +1.5 (+5.35%) | 29,226 |
| 9 Feb 2017 | INR | 28.4 | 29 | 27.2 | 28.05 | 28.05 | -0.3 (-1.06%) | 9,238 |
| 8 Feb 2017 | INR | 29.45 | 29.45 | 28.2 | 28.35 | 28.35 | -0.25 (-0.87%) | 8,001 |
| 7 Feb 2017 | INR | 28.55 | 29.5 | 28.4 | 28.6 | 28.6 | +0.35 (+1.24%) | 16,977 |
| 6 Feb 2017 | INR | 26.4 | 29.5 | 26.4 | 28.25 | 28.25 | +0.95 (+3.48%) | 45,502 |
| 3 Feb 2017 | INR | 26.6 | 27.5 | 26.6 | 27.3 | 27.3 | +0.7 (+2.63%) | 4,174 |
| 2 Feb 2017 | INR | 27.5 | 28 | 26.55 | 26.6 | 26.6 | -0.85 (-3.10%) | 27,974 |
| 1 Feb 2017 | INR | 27 | 27.6 | 26.3 | 27.45 | 27.45 | +1 (+3.78%) | 21,757 |
| 31 Jan 2017 | INR | 26.1 | 27.8 | 25.8 | 26.45 | 26.45 | +0.25 (+0.95%) | 11,465 |
| 30 Jan 2017 | INR | 26.2 | 28.5 | 25.25 | 26.2 | 26.2 | -0.3 (-1.13%) | 24,608 |
| 27 Jan 2017 | INR | 26.9 | 27.25 | 26.1 | 26.5 | 26.5 | -1 (-3.64%) | 10,579 |
| 25 Jan 2017 | INR | 27.8 | 28.9 | 26.9 | 27.5 | 27.5 | +0.2 (+0.73%) | 22,825 |
| 24 Jan 2017 | INR | 26 | 27.95 | 25.65 | 27.3 | 27.3 | +1.5 (+5.81%) | 25,716 |
| 23 Jan 2017 | INR | 27.3 | 27.55 | 25.2 | 25.8 | 25.8 | -1.15 (-4.27%) | 10,135 |
| 20 Jan 2017 | INR | 25.5 | 27.45 | 25.2 | 26.95 | 26.95 | +1.85 (+7.37%) | 25,925 |
