| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 35.7 | 35.7 | 35 | 35.45 | 35.45 | +0.35 (+1.00%) | 18,601 |
| 15 Feb 2017 | INR | 36 | 37.45 | 35 | 35.1 | 35.1 | -1.75 (-4.75%) | 53,761 |
| 14 Feb 2017 | INR | 38.4 | 38.4 | 36.45 | 36.85 | 36.85 | -1.05 (-2.77%) | 48,917 |
| 13 Feb 2017 | INR | 38.5 | 40 | 37.2 | 37.9 | 37.9 | +0.8 (+2.16%) | 165,753 |
| 10 Feb 2017 | INR | 35.95 | 38.25 | 34.75 | 37.1 | 37.1 | +2.05 (+5.85%) | 391,383 |
| 9 Feb 2017 | INR | 35 | 35.5 | 34.55 | 35.05 | 35.05 | +0.7 (+2.04%) | 120,133 |
| 8 Feb 2017 | INR | 34.2 | 34.75 | 33.8 | 34.35 | 34.35 | +0.55 (+1.63%) | 66,208 |
| 7 Feb 2017 | INR | 35.4 | 35.4 | 33.5 | 33.8 | 33.8 | -1 (-2.87%) | 85,060 |
| 6 Feb 2017 | INR | 35.7 | 35.7 | 34.3 | 34.8 | 34.8 | -0.3 (-0.85%) | 55,685 |
| 3 Feb 2017 | INR | 35 | 35.7 | 34.85 | 35.1 | 35.1 | +0.05 (+0.14%) | 47,413 |
| 2 Feb 2017 | INR | 35.5 | 36.2 | 34.8 | 35.05 | 35.05 | -0.25 (-0.71%) | 69,186 |
| 1 Feb 2017 | INR | 34.75 | 35.55 | 34.25 | 35.3 | 35.3 | +0.7 (+2.02%) | 36,149 |
| 31 Jan 2017 | INR | 35 | 35.1 | 34.1 | 34.6 | 34.6 | -0.5 (-1.42%) | 36,533 |
| 30 Jan 2017 | INR | 35.95 | 35.95 | 34.75 | 35.1 | 35.1 | -0.5 (-1.40%) | 54,154 |
| 27 Jan 2017 | INR | 36 | 36.1 | 35.25 | 35.6 | 35.6 | -0.15 (-0.42%) | 25,361 |
| 25 Jan 2017 | INR | 36.1 | 36.25 | 35.6 | 35.75 | 35.75 | +0.3 (+0.85%) | 47,985 |
| 24 Jan 2017 | INR | 36.45 | 36.75 | 35 | 35.45 | 35.45 | -0.2 (-0.56%) | 21,091 |
| 23 Jan 2017 | INR | 36 | 37 | 35.25 | 35.65 | 35.65 | -0.6 (-1.66%) | 187,975 |
| 20 Jan 2017 | INR | 37 | 37.7 | 35.4 | 36.25 | 36.25 | -0.45 (-1.23%) | 94,021 |
| 19 Jan 2017 | INR | 36.5 | 37 | 36.2 | 36.7 | 36.7 | 0.0 (0.0%) | 36,103 |
| 18 Jan 2017 | INR | 37.3 | 37.75 | 36.15 | 36.7 | 36.7 | -0.65 (-1.74%) | 37,134 |
| 17 Jan 2017 | INR | 37.45 | 37.5 | 36.95 | 37.35 | 37.35 | +0.15 (+0.40%) | 64,075 |
| 16 Jan 2017 | INR | 35.7 | 37.3 | 35.7 | 37.2 | 37.2 | +1.6 (+4.49%) | 80,224 |
| 13 Jan 2017 | INR | 36.9 | 36.9 | 35.5 | 35.6 | 35.6 | -0.95 (-2.60%) | 49,392 |
| 12 Jan 2017 | INR | 36.4 | 37.85 | 36.4 | 36.55 | 36.55 | +0.25 (+0.69%) | 98,365 |
| 11 Jan 2017 | INR | 35 | 36.9 | 34.95 | 36.3 | 36.3 | +1.3 (+3.71%) | 95,066 |
| 10 Jan 2017 | INR | 35 | 35.75 | 34.7 | 35 | 35 | -0.2 (-0.57%) | 40,355 |
| 9 Jan 2017 | INR | 34.65 | 35.4 | 34.55 | 35.2 | 35.2 | +0.5 (+1.44%) | 32,891 |
| 6 Jan 2017 | INR | 35.05 | 35.25 | 34.5 | 34.7 | 34.7 | -0.3 (-0.86%) | 27,785 |
| 5 Jan 2017 | INR | 34.6 | 35.4 | 34.6 | 35 | 35 | +0.35 (+1.01%) | 30,088 |
