| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | INR | 1.56 | 1.59 | 1.53 | 1.53 | 1.53 | -0.05 (-3.16%) | 11,361 |
| 2 Feb 2017 | INR | 1.5 | 1.58 | 1.5 | 1.58 | 1.58 | +0.07 (+4.64%) | 61,135 |
| 1 Feb 2017 | INR | 1.53 | 1.58 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 8,502 |
| 31 Jan 2017 | INR | 1.55 | 1.59 | 1.51 | 1.51 | 1.51 | -0.04 (-2.58%) | 8,759 |
| 30 Jan 2017 | INR | 1.5 | 1.6 | 1.47 | 1.55 | 1.55 | +0.02 (+1.31%) | 12,370 |
| 27 Jan 2017 | INR | 1.5 | 1.53 | 1.46 | 1.53 | 1.53 | +0.06 (+4.08%) | 19,239 |
| 25 Jan 2017 | INR | 1.47 | 1.5 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 16,182 |
| 24 Jan 2017 | INR | 1.54 | 1.58 | 1.48 | 1.48 | 1.48 | -0.05 (-3.27%) | 23,106 |
| 23 Jan 2017 | INR | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 9,942 |
| 20 Jan 2017 | INR | 1.54 | 1.59 | 1.52 | 1.52 | 1.52 | -0.03 (-1.94%) | 19,005 |
| 19 Jan 2017 | INR | 1.58 | 1.6 | 1.52 | 1.55 | 1.55 | -0.04 (-2.52%) | 8,035 |
| 18 Jan 2017 | INR | 1.56 | 1.6 | 1.51 | 1.59 | 1.59 | +0.03 (+1.92%) | 33,466 |
| 17 Jan 2017 | INR | 1.6 | 1.6 | 1.54 | 1.56 | 1.56 | -0.04 (-2.50%) | 46,861 |
| 16 Jan 2017 | INR | 1.59 | 1.65 | 1.57 | 1.6 | 1.6 | +0.01 (+0.63%) | 117,601 |
| 13 Jan 2017 | INR | 1.6 | 1.6 | 1.53 | 1.59 | 1.59 | -0.01 (-0.63%) | 37,204 |
| 12 Jan 2017 | INR | 1.62 | 1.65 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 15,868 |
| 11 Jan 2017 | INR | 1.59 | 1.6 | 1.59 | 1.6 | 1.6 | +0.02 (+1.27%) | 17,000 |
| 10 Jan 2017 | INR | 1.6 | 1.6 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 48,244 |
| 9 Jan 2017 | INR | 1.62 | 1.63 | 1.57 | 1.59 | 1.59 | -0.06 (-3.64%) | 75,901 |
| 6 Jan 2017 | INR | 1.68 | 1.69 | 1.6 | 1.65 | 1.65 | +0.03 (+1.85%) | 51,503 |
| 5 Jan 2017 | INR | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -0.06 (-3.57%) | 61,842 |
| 4 Jan 2017 | INR | 1.65 | 1.69 | 1.63 | 1.68 | 1.68 | +0.07 (+4.35%) | 61,492 |
| 3 Jan 2017 | INR | 1.71 | 1.77 | 1.61 | 1.61 | 1.61 | -0.08 (-4.73%) | 154,056 |
| 2 Jan 2017 | INR | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | +0.08 (+4.97%) | 62,000 |
| 30 Dec 2016 | INR | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | +0.07 (+4.55%) | 45,104 |
| 29 Dec 2016 | INR | 1.55 | 1.62 | 1.53 | 1.54 | 1.54 | -0.07 (-4.35%) | 65,451 |
| 28 Dec 2016 | INR | 1.61 | 1.67 | 1.61 | 1.61 | 1.61 | -0.08 (-4.73%) | 88,723 |
| 27 Dec 2016 | INR | 1.69 | 1.85 | 1.69 | 1.69 | 1.69 | -0.08 (-4.52%) | 151,769 |
| 26 Dec 2016 | INR | 1.94 | 1.94 | 1.77 | 1.77 | 1.77 | -0.09 (-4.84%) | 60,107 |
| 23 Dec 2016 | INR | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.09 (-4.62%) | 38,079 |
