| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2017 | INR | 35.7 | 36.9 | 35.15 | 35.8 | 35.8 | +0.1 (+0.28%) | 92,800 |
| 17 Feb 2017 | INR | 36 | 36.85 | 35.15 | 35.7 | 35.7 | -0.15 (-0.42%) | 144,925 |
| 16 Feb 2017 | INR | 35 | 36.35 | 33.85 | 35.85 | 35.85 | +0.4 (+1.13%) | 1,541,590 |
| 15 Feb 2017 | INR | 35.55 | 36.45 | 34.6 | 35.45 | 35.45 | -0.55 (-1.53%) | 572,156 |
| 14 Feb 2017 | INR | 36.4 | 36.5 | 35.7 | 36 | 36 | -0.1 (-0.28%) | 575,867 |
| 13 Feb 2017 | INR | 37.35 | 37.4 | 35.8 | 36.1 | 36.1 | -0.4 (-1.10%) | 573,966 |
| 10 Feb 2017 | INR | 36.65 | 37.1 | 36.1 | 36.5 | 36.5 | -0.2 (-0.54%) | 374,093 |
| 9 Feb 2017 | INR | 36.2 | 36.95 | 35.85 | 36.7 | 36.7 | +0.6 (+1.66%) | 841,919 |
| 8 Feb 2017 | INR | 36.5 | 36.55 | 35.9 | 36.1 | 36.1 | -0.4 (-1.10%) | 169,416 |
| 7 Feb 2017 | INR | 36.4 | 36.9 | 36.05 | 36.5 | 36.5 | +0.45 (+1.25%) | 213,623 |
| 6 Feb 2017 | INR | 36.05 | 36.9 | 35.5 | 36.05 | 36.05 | +0.05 (+0.14%) | 944,892 |
| 3 Feb 2017 | INR | 36.75 | 36.95 | 35.8 | 36 | 36 | -0.05 (-0.14%) | 815,648 |
| 2 Feb 2017 | INR | 36.3 | 36.95 | 35.75 | 36.05 | 36.05 | -0.3 (-0.83%) | 387,320 |
| 1 Feb 2017 | INR | 37.5 | 37.5 | 35 | 36.35 | 36.35 | -1.15 (-3.07%) | 167,786 |
| 31 Jan 2017 | INR | 37.25 | 37.75 | 36.85 | 37.5 | 37.5 | -0.05 (-0.13%) | 98,342 |
| 30 Jan 2017 | INR | 37.9 | 37.95 | 37.05 | 37.55 | 37.55 | +0.5 (+1.35%) | 101,840 |
| 27 Jan 2017 | INR | 37.2 | 37.9 | 36.7 | 37.05 | 37.05 | -0.8 (-2.11%) | 91,260 |
| 25 Jan 2017 | INR | 37.6 | 38.15 | 36.7 | 37.85 | 37.85 | +0.9 (+2.44%) | 143,146 |
| 24 Jan 2017 | INR | 37.7 | 37.85 | 36.6 | 36.95 | 36.95 | -1 (-2.64%) | 78,785 |
| 23 Jan 2017 | INR | 37.5 | 38.8 | 37.35 | 37.95 | 37.95 | +0.4 (+1.07%) | 152,497 |
| 20 Jan 2017 | INR | 38.3 | 38.85 | 36.9 | 37.55 | 37.55 | -0.55 (-1.44%) | 277,627 |
| 19 Jan 2017 | INR | 37.55 | 38.45 | 37 | 38.1 | 38.1 | +0.55 (+1.46%) | 301,969 |
| 18 Jan 2017 | INR | 37.55 | 37.8 | 37.1 | 37.55 | 37.55 | +0.85 (+2.32%) | 382,021 |
| 17 Jan 2017 | INR | 37.15 | 37.45 | 36.5 | 36.7 | 36.7 | -0.55 (-1.48%) | 150,505 |
| 16 Jan 2017 | INR | 37.2 | 37.9 | 36.55 | 37.25 | 37.25 | -0.15 (-0.40%) | 268,386 |
| 13 Jan 2017 | INR | 36.8 | 38.25 | 36.35 | 37.4 | 37.4 | +0.85 (+2.33%) | 631,363 |
| 12 Jan 2017 | INR | 36.4 | 36.8 | 35.95 | 36.55 | 36.55 | +0.3 (+0.83%) | 203,256 |
| 11 Jan 2017 | INR | 36.55 | 36.95 | 36.1 | 36.25 | 36.25 | -0.1 (-0.28%) | 187,434 |
| 10 Jan 2017 | INR | 36.7 | 36.95 | 36.1 | 36.35 | 36.35 | +0.25 (+0.69%) | 247,587 |
| 9 Jan 2017 | INR | 35.5 | 36.3 | 35.05 | 36.1 | 36.1 | +0.7 (+1.98%) | 238,185 |
