| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 5.8 | 5.93 | 5.6 | 5.8 | 5.8 | +0.07 (+1.22%) | 116,809 |
| 15 Feb 2017 | INR | 5.9 | 5.9 | 5.56 | 5.73 | 5.73 | -0.11 (-1.88%) | 221,491 |
| 14 Feb 2017 | INR | 5.97 | 5.99 | 5.78 | 5.84 | 5.84 | 0.0 (0.0%) | 183,503 |
| 13 Feb 2017 | INR | 6 | 6.32 | 5.75 | 5.84 | 5.84 | -0.15 (-2.50%) | 340,681 |
| 10 Feb 2017 | INR | 6.09 | 6.09 | 5.85 | 5.99 | 5.99 | +0.15 (+2.57%) | 280,761 |
| 9 Feb 2017 | INR | 6 | 6.1 | 5.75 | 5.84 | 5.84 | -0.1 (-1.68%) | 376,848 |
| 8 Feb 2017 | INR | 6 | 6.05 | 5.8 | 5.94 | 5.94 | +0.01 (+0.17%) | 248,554 |
| 7 Feb 2017 | INR | 6.07 | 6.11 | 5.82 | 5.93 | 5.93 | -0.15 (-2.47%) | 277,461 |
| 6 Feb 2017 | INR | 6.19 | 6.2 | 5.93 | 6.08 | 6.08 | +0.02 (+0.33%) | 90,595 |
| 3 Feb 2017 | INR | 6.1 | 6.2 | 5.9 | 6.06 | 6.06 | +0.08 (+1.34%) | 75,323 |
| 2 Feb 2017 | INR | 6.09 | 6.09 | 5.85 | 5.98 | 5.98 | +0.04 (+0.67%) | 105,532 |
| 1 Feb 2017 | INR | 6.15 | 6.45 | 5.8 | 5.94 | 5.94 | -0.22 (-3.57%) | 855,006 |
| 31 Jan 2017 | INR | 6.24 | 6.24 | 6 | 6.16 | 6.16 | +0.13 (+2.16%) | 193,117 |
| 30 Jan 2017 | INR | 6.29 | 6.29 | 5.99 | 6.03 | 6.03 | -0.2 (-3.21%) | 343,343 |
| 27 Jan 2017 | INR | 6.22 | 6.35 | 6.15 | 6.23 | 6.23 | -0.01 (-0.16%) | 93,593 |
| 25 Jan 2017 | INR | 6.31 | 6.33 | 6.2 | 6.24 | 6.24 | -0.03 (-0.48%) | 70,502 |
| 24 Jan 2017 | INR | 6.27 | 6.33 | 6.15 | 6.27 | 6.27 | -0.02 (-0.32%) | 63,258 |
| 23 Jan 2017 | INR | 6.2 | 6.33 | 6.15 | 6.29 | 6.29 | +0.07 (+1.13%) | 55,826 |
| 20 Jan 2017 | INR | 6.35 | 6.35 | 6.2 | 6.22 | 6.22 | -0.11 (-1.74%) | 141,711 |
| 19 Jan 2017 | INR | 6.46 | 6.59 | 6.27 | 6.33 | 6.33 | -0.02 (-0.31%) | 98,352 |
| 18 Jan 2017 | INR | 6.25 | 6.55 | 6.25 | 6.35 | 6.35 | +0.02 (+0.32%) | 63,318 |
| 17 Jan 2017 | INR | 6.5 | 6.5 | 6.2 | 6.33 | 6.33 | -0.06 (-0.94%) | 42,561 |
| 16 Jan 2017 | INR | 6.55 | 6.75 | 6.24 | 6.39 | 6.39 | +0.03 (+0.47%) | 56,039 |
| 13 Jan 2017 | INR | 6.51 | 6.6 | 5.4 | 6.36 | 6.36 | -0.24 (-3.64%) | 295,411 |
| 12 Jan 2017 | INR | 6.59 | 6.65 | 6.42 | 6.6 | 6.6 | +0.04 (+0.61%) | 58,877 |
| 11 Jan 2017 | INR | 6.31 | 6.68 | 6.31 | 6.56 | 6.56 | +0.02 (+0.31%) | 56,057 |
| 10 Jan 2017 | INR | 6.45 | 6.55 | 6.4 | 6.54 | 6.54 | +0.08 (+1.24%) | 25,985 |
| 9 Jan 2017 | INR | 6.7 | 6.7 | 6.45 | 6.46 | 6.46 | -0.17 (-2.56%) | 41,228 |
| 6 Jan 2017 | INR | 6.47 | 6.8 | 6.47 | 6.63 | 6.63 | +0.18 (+2.79%) | 66,006 |
| 5 Jan 2017 | INR | 6.67 | 6.67 | 6.41 | 6.45 | 6.45 | -0.16 (-2.42%) | 76,656 |
