| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 37.03 | 38.38 | 36.78 | 37 | 18.5 | +0.08 (+0.22%) | 5,896 |
| 16 Feb 2017 | INR | 37.5 | 38.92 | 36.08 | 36.92 | 18.46 | -1.5 (-3.90%) | 9,482 |
| 15 Feb 2017 | INR | 38 | 38.6 | 38 | 38.42 | 19.21 | -0.08 (-0.21%) | 3,418 |
| 14 Feb 2017 | INR | 40.1 | 40.1 | 37.78 | 38.5 | 19.25 | -0.08 (-0.21%) | 852 |
| 13 Feb 2017 | INR | 38.65 | 39.25 | 38.53 | 38.58 | 19.29 | -0.67 (-1.71%) | 6,460 |
| 10 Feb 2017 | INR | 39.3 | 39.3 | 39.25 | 39.25 | 19.625 | -0.05 (-0.13%) | 1,220 |
| 9 Feb 2017 | INR | 39.05 | 40.3 | 39.05 | 39.3 | 19.65 | +0.75 (+1.95%) | 7,662 |
| 8 Feb 2017 | INR | 38.55 | 38.55 | 38.55 | 38.55 | 19.275 | +0.05 (+0.13%) | 324 |
| 7 Feb 2017 | INR | 39.7 | 39.7 | 38.5 | 38.5 | 19.25 | -0.5 (-1.28%) | 2,124 |
| 6 Feb 2017 | INR | 39 | 39.45 | 38.75 | 39 | 19.5 | +0.25 (+0.65%) | 2,848 |
| 3 Feb 2017 | INR | 40.1 | 40.7 | 37.75 | 38.75 | 19.375 | -1.25 (-3.13%) | 18,834 |
| 2 Feb 2017 | INR | 39.78 | 40 | 39.78 | 40 | 20 | -0.4 (-0.99%) | 1,040 |
| 1 Feb 2017 | INR | 40.67 | 41 | 39 | 40.4 | 20.2 | +0.75 (+1.89%) | 7,092 |
| 31 Jan 2017 | INR | 40.05 | 41.35 | 39.05 | 39.65 | 19.825 | -1.38 (-3.36%) | 2,272 |
| 30 Jan 2017 | INR | 41.88 | 41.88 | 40.7 | 41.03 | 20.515 | -0.19 (-0.46%) | 4,192 |
| 27 Jan 2017 | INR | 41.5 | 42.1 | 41.03 | 41.22 | 20.61 | -0.56 (-1.34%) | 6,716 |
| 25 Jan 2017 | INR | 41.55 | 42 | 40.15 | 41.78 | 20.89 | +1.03 (+2.53%) | 3,950 |
| 24 Jan 2017 | INR | 40.65 | 41.6 | 40.5 | 40.75 | 20.375 | +0.58 (+1.44%) | 3,518 |
| 23 Jan 2017 | INR | 40 | 40.75 | 39.7 | 40.17 | 20.085 | -1.11 (-2.69%) | 710 |
| 20 Jan 2017 | INR | 40.7 | 41.38 | 40.03 | 41.28 | 20.64 | +0.06 (+0.15%) | 1,156 |
| 19 Jan 2017 | INR | 42.55 | 42.55 | 41 | 41.22 | 20.61 | -0.53 (-1.27%) | 12,564 |
| 18 Jan 2017 | INR | 41.75 | 42.28 | 41.75 | 41.75 | 20.875 | -0.72 (-1.70%) | 16,688 |
| 17 Jan 2017 | INR | 43.9 | 43.9 | 42.13 | 42.47 | 21.235 | +0.25 (+0.59%) | 2,552 |
| 16 Jan 2017 | INR | 43.05 | 43.25 | 41.95 | 42.22 | 21.11 | +0.84 (+2.03%) | 13,782 |
| 13 Jan 2017 | INR | 40.47 | 41.75 | 40.25 | 41.38 | 20.69 | +2.25 (+5.75%) | 30,402 |
| 12 Jan 2017 | INR | 41.5 | 41.5 | 39.13 | 39.13 | 19.565 | -1 (-2.49%) | 3,058 |
| 11 Jan 2017 | INR | 38.3 | 41.5 | 38.3 | 40.13 | 20.065 | +0.63 (+1.59%) | 7,852 |
| 10 Jan 2017 | INR | 39.45 | 39.5 | 39.05 | 39.5 | 19.75 | +0.12 (+0.30%) | 9,686 |
| 9 Jan 2017 | INR | 39.85 | 40 | 38.5 | 39.38 | 19.69 | +1.08 (+2.82%) | 5,042 |
| 6 Jan 2017 | INR | 39.5 | 39.5 | 38 | 38.3 | 19.15 | -1.17 (-2.96%) | 3,222 |
