| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2017 | INR | 26.75 | 27.5 | 25.8 | 26.05 | 26.05 | -1.05 (-3.87%) | 63,063 |
| 14 Feb 2017 | INR | 27.25 | 27.95 | 27 | 27.1 | 27.1 | -0.4 (-1.45%) | 26,241 |
| 13 Feb 2017 | INR | 28.05 | 28.05 | 26.75 | 27.5 | 27.5 | -0.4 (-1.43%) | 54,473 |
| 10 Feb 2017 | INR | 28.1 | 28.45 | 27.7 | 27.9 | 27.9 | -0.25 (-0.89%) | 28,388 |
| 9 Feb 2017 | INR | 28 | 28.5 | 27.5 | 28.15 | 28.15 | 0.0 (0.0%) | 45,623 |
| 8 Feb 2017 | INR | 27.2 | 28.85 | 27.2 | 28.15 | 28.15 | -0.45 (-1.57%) | 53,940 |
| 7 Feb 2017 | INR | 28.4 | 28.85 | 28.05 | 28.6 | 28.6 | +0.25 (+0.88%) | 30,238 |
| 6 Feb 2017 | INR | 27.8 | 28.85 | 27.3 | 28.35 | 28.35 | +0.1 (+0.35%) | 37,165 |
| 3 Feb 2017 | INR | 28.5 | 29.8 | 28.05 | 28.25 | 28.25 | -0.8 (-2.75%) | 63,833 |
| 2 Feb 2017 | INR | 30 | 30 | 28.55 | 29.05 | 29.05 | -0.8 (-2.68%) | 63,764 |
| 1 Feb 2017 | INR | 31 | 31 | 28.8 | 29.85 | 29.85 | -0.45 (-1.49%) | 103,703 |
| 31 Jan 2017 | INR | 29.9 | 30.3 | 29 | 30.3 | 30.3 | +1.4 (+4.84%) | 90,863 |
| 30 Jan 2017 | INR | 26.2 | 28.9 | 26.2 | 28.9 | 28.9 | +1.35 (+4.90%) | 134,734 |
| 27 Jan 2017 | INR | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -1.4 (-4.84%) | 32,989 |
| 25 Jan 2017 | INR | 30 | 30 | 28.95 | 28.95 | 28.95 | -1.5 (-4.93%) | 51,955 |
| 24 Jan 2017 | INR | 31.3 | 31.95 | 30.45 | 30.45 | 30.45 | -1.6 (-4.99%) | 69,604 |
| 23 Jan 2017 | INR | 32.6 | 32.9 | 31.7 | 32.05 | 32.05 | -0.55 (-1.69%) | 154,155 |
| 20 Jan 2017 | INR | 32.85 | 33 | 32.4 | 32.6 | 32.6 | -0.25 (-0.76%) | 223,166 |
| 19 Jan 2017 | INR | 33.3 | 33.5 | 32.65 | 32.85 | 32.85 | -0.3 (-0.90%) | 220,438 |
| 18 Jan 2017 | INR | 32.95 | 35 | 32.5 | 33.15 | 33.15 | -0.05 (-0.15%) | 888,235 |
| 17 Jan 2017 | INR | 33 | 33.95 | 32.9 | 33.2 | 33.2 | -0.9 (-2.64%) | 455,294 |
| 16 Jan 2017 | INR | 33.9 | 34.95 | 33.25 | 34.1 | 34.1 | +0.2 (+0.59%) | 431,783 |
| 13 Jan 2017 | INR | 32.05 | 35.3 | 31.6 | 33.9 | 33.9 | +1.8 (+5.61%) | 1,393,047 |
| 12 Jan 2017 | INR | 33.05 | 33.15 | 32 | 32.1 | 32.1 | -0.9 (-2.73%) | 277,004 |
| 11 Jan 2017 | INR | 33.7 | 33.7 | 32.9 | 33 | 33 | -0.3 (-0.90%) | 234,238 |
| 10 Jan 2017 | INR | 33.7 | 34.1 | 33 | 33.3 | 33.3 | -0.35 (-1.04%) | 193,836 |
| 9 Jan 2017 | INR | 34.2 | 34.6 | 33.5 | 33.65 | 33.65 | -0.1 (-0.30%) | 131,173 |
| 6 Jan 2017 | INR | 34.4 | 34.7 | 33.55 | 33.75 | 33.75 | -0.35 (-1.03%) | 260,241 |
| 5 Jan 2017 | INR | 34.3 | 34.45 | 33.45 | 34.1 | 34.1 | +0.2 (+0.59%) | 355,323 |
| 4 Jan 2017 | INR | 33.6 | 34.7 | 33.5 | 33.9 | 33.9 | +0.35 (+1.04%) | 273,365 |
