| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 39.5 | 44.35 | 39.2 | 43.5 | 43.5 | +4.15 (+10.55%) | 2,488,053 |
| 16 Feb 2017 | INR | 39.45 | 39.95 | 38.5 | 39.35 | 39.35 | +0.15 (+0.38%) | 127,386 |
| 15 Feb 2017 | INR | 40.2 | 40.5 | 38.5 | 39.2 | 39.2 | -1.2 (-2.97%) | 174,824 |
| 14 Feb 2017 | INR | 41.75 | 41.9 | 40.2 | 40.4 | 40.4 | -1.1 (-2.65%) | 217,316 |
| 13 Feb 2017 | INR | 40.1 | 42.25 | 39.7 | 41.5 | 41.5 | +1.7 (+4.27%) | 1,092,365 |
| 10 Feb 2017 | INR | 40.05 | 40.3 | 39.55 | 39.8 | 39.8 | +0.05 (+0.13%) | 149,808 |
| 9 Feb 2017 | INR | 40.5 | 40.75 | 39.3 | 39.75 | 39.75 | -0.5 (-1.24%) | 220,809 |
| 8 Feb 2017 | INR | 40.05 | 40.9 | 39.95 | 40.25 | 40.25 | +0.3 (+0.75%) | 224,909 |
| 7 Feb 2017 | INR | 41.05 | 41.05 | 39.65 | 39.95 | 39.95 | -0.95 (-2.32%) | 187,255 |
| 6 Feb 2017 | INR | 40 | 41.45 | 40 | 40.9 | 40.9 | +0.9 (+2.25%) | 231,053 |
| 3 Feb 2017 | INR | 40.15 | 41.4 | 39.75 | 40 | 40 | -0.35 (-0.87%) | 245,897 |
| 2 Feb 2017 | INR | 40.35 | 40.85 | 40 | 40.35 | 40.35 | +0.3 (+0.75%) | 253,297 |
| 1 Feb 2017 | INR | 39.95 | 40.6 | 39.25 | 40.05 | 40.05 | +0.15 (+0.38%) | 253,754 |
| 31 Jan 2017 | INR | 40.9 | 41.9 | 39.7 | 39.9 | 39.9 | -0.9 (-2.21%) | 320,121 |
| 30 Jan 2017 | INR | 40.75 | 42.4 | 40.3 | 40.8 | 40.8 | 0.0 (0.0%) | 323,174 |
| 27 Jan 2017 | INR | 42.3 | 42.55 | 40.6 | 40.8 | 40.8 | -1.1 (-2.63%) | 401,978 |
| 25 Jan 2017 | INR | 41.9 | 43.05 | 41.4 | 41.9 | 41.9 | +0.3 (+0.72%) | 434,085 |
| 24 Jan 2017 | INR | 43.35 | 44 | 41.15 | 41.6 | 41.6 | -1.25 (-2.92%) | 688,473 |
| 23 Jan 2017 | INR | 40.8 | 43.4 | 40.65 | 42.85 | 42.85 | +2.3 (+5.67%) | 653,597 |
| 20 Jan 2017 | INR | 40.3 | 42.7 | 40.1 | 40.55 | 40.55 | +0.15 (+0.37%) | 899,076 |
| 19 Jan 2017 | INR | 40.2 | 41.3 | 39.95 | 40.4 | 40.4 | +0.4 (+1%) | 240,603 |
| 18 Jan 2017 | INR | 39.95 | 40.45 | 39.85 | 40 | 40 | +0.25 (+0.63%) | 151,868 |
| 17 Jan 2017 | INR | 39.9 | 40.5 | 39.5 | 39.75 | 39.75 | -0.05 (-0.13%) | 194,877 |
| 16 Jan 2017 | INR | 40.5 | 40.7 | 39.55 | 39.8 | 39.8 | -0.95 (-2.33%) | 258,961 |
| 13 Jan 2017 | INR | 41.35 | 41.35 | 40.45 | 40.75 | 40.75 | -0.6 (-1.45%) | 217,238 |
| 12 Jan 2017 | INR | 42.5 | 42.7 | 40.9 | 41.35 | 41.35 | -1.05 (-2.48%) | 582,779 |
| 11 Jan 2017 | INR | 41.4 | 42.95 | 40.75 | 42.4 | 42.4 | +1.1 (+2.66%) | 597,729 |
| 10 Jan 2017 | INR | 41.1 | 42.25 | 40.4 | 41.3 | 41.3 | +0.35 (+0.85%) | 501,162 |
| 9 Jan 2017 | INR | 38.5 | 41.25 | 38.1 | 40.95 | 40.95 | +2.75 (+7.20%) | 778,980 |
| 6 Jan 2017 | INR | 39.35 | 39.35 | 38.1 | 38.2 | 38.2 | -0.85 (-2.18%) | 249,011 |
