| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 28.1 | 28.6 | 27.9 | 28.4 | 28.4 | +0.25 (+0.89%) | 565,535 |
| 15 Feb 2017 | INR | 28.65 | 29.45 | 27.8 | 28.15 | 28.15 | -0.5 (-1.75%) | 1,508,831 |
| 14 Feb 2017 | INR | 28.9 | 29 | 28.25 | 28.65 | 28.65 | -0.25 (-0.87%) | 1,121,564 |
| 13 Feb 2017 | INR | 30.15 | 30.15 | 28.35 | 28.9 | 28.9 | -2 (-6.47%) | 2,108,884 |
| 10 Feb 2017 | INR | 31.1 | 31.5 | 30.7 | 30.9 | 30.9 | -0.2 (-0.64%) | 2,002,343 |
| 9 Feb 2017 | INR | 31.45 | 32 | 30.8 | 31.1 | 31.1 | -0.4 (-1.27%) | 2,144,015 |
| 8 Feb 2017 | INR | 31.75 | 32.05 | 31 | 31.5 | 31.5 | -0.1 (-0.32%) | 2,284,359 |
| 7 Feb 2017 | INR | 32.1 | 32.4 | 31.45 | 31.6 | 31.6 | -0.35 (-1.10%) | 2,788,102 |
| 6 Feb 2017 | INR | 32.1 | 32.4 | 31.55 | 31.95 | 31.95 | +0.25 (+0.79%) | 2,325,641 |
| 3 Feb 2017 | INR | 31.45 | 32.6 | 31.25 | 31.7 | 31.7 | +0.75 (+2.42%) | 3,158,192 |
| 2 Feb 2017 | INR | 30.65 | 31.7 | 30.35 | 30.95 | 30.95 | +0.4 (+1.31%) | 2,011,568 |
| 1 Feb 2017 | INR | 31.15 | 31.55 | 29.9 | 30.55 | 30.55 | -0.35 (-1.13%) | 2,846,740 |
| 31 Jan 2017 | INR | 30 | 32.1 | 29.4 | 30.9 | 30.9 | +0.95 (+3.17%) | 6,337,955 |
| 30 Jan 2017 | INR | 29.9 | 30.6 | 29.5 | 29.95 | 29.95 | -0.2 (-0.66%) | 1,885,259 |
| 27 Jan 2017 | INR | 28 | 30.85 | 27.85 | 30.15 | 30.15 | +2.2 (+7.87%) | 5,695,059 |
| 25 Jan 2017 | INR | 28.05 | 28.15 | 27.8 | 27.95 | 27.95 | +0.2 (+0.72%) | 784,241 |
| 24 Jan 2017 | INR | 27.35 | 27.9 | 27.3 | 27.75 | 27.75 | +0.55 (+2.02%) | 754,721 |
| 23 Jan 2017 | INR | 27.1 | 27.35 | 26.95 | 27.2 | 27.2 | +0.2 (+0.74%) | 408,593 |
| 20 Jan 2017 | INR | 27.75 | 27.8 | 26.95 | 27 | 27 | -0.75 (-2.70%) | 864,751 |
| 19 Jan 2017 | INR | 27.65 | 28 | 27.65 | 27.75 | 27.75 | +0.1 (+0.36%) | 495,416 |
| 18 Jan 2017 | INR | 27.85 | 28.05 | 27.55 | 27.65 | 27.65 | -0.15 (-0.54%) | 770,298 |
| 17 Jan 2017 | INR | 27.95 | 28.15 | 27.6 | 27.8 | 27.8 | -0.15 (-0.54%) | 676,728 |
| 16 Jan 2017 | INR | 28 | 28.2 | 27.85 | 27.95 | 27.95 | -0.05 (-0.18%) | 681,407 |
| 13 Jan 2017 | INR | 28 | 28.4 | 27.85 | 28 | 28 | -0.1 (-0.36%) | 805,059 |
| 12 Jan 2017 | INR | 28.05 | 28.3 | 27.75 | 28.1 | 28.1 | +0.05 (+0.18%) | 988,566 |
| 11 Jan 2017 | INR | 28.15 | 28.35 | 27.9 | 28.05 | 28.05 | -0.1 (-0.36%) | 797,753 |
| 10 Jan 2017 | INR | 28.1 | 28.8 | 27.85 | 28.15 | 28.15 | +0.3 (+1.08%) | 1,622,573 |
| 9 Jan 2017 | INR | 27.55 | 28.1 | 27.55 | 27.85 | 27.85 | +0.15 (+0.54%) | 852,982 |
| 6 Jan 2017 | INR | 27.95 | 28.2 | 27.55 | 27.7 | 27.7 | -0.25 (-0.89%) | 1,138,467 |
| 5 Jan 2017 | INR | 27.9 | 28.5 | 27.4 | 27.95 | 27.95 | +0.2 (+0.72%) | 1,425,231 |
