| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 27.2 | 27.2 | 26.35 | 26.5 | 26.5 | -0.45 (-1.67%) | 879,900 |
| 16 Feb 2017 | INR | 25.8 | 27.3 | 25.5 | 26.95 | 26.95 | +1.35 (+5.27%) | 1,660,000 |
| 15 Feb 2017 | INR | 26.3 | 26.3 | 25.5 | 25.6 | 25.6 | -0.8 (-3.03%) | 1,150,000 |
| 14 Feb 2017 | INR | 26.6 | 26.7 | 25.95 | 26.4 | 26.4 | -0.05 (-0.19%) | 1,170,000 |
| 13 Feb 2017 | INR | 27.2 | 27.4 | 26.3 | 26.45 | 26.45 | -0.65 (-2.40%) | 878,080 |
| 10 Feb 2017 | INR | 27.1 | 27.4 | 27.05 | 27.1 | 27.1 | 0.0 (0.0%) | 668,320 |
| 9 Feb 2017 | INR | 27.9 | 28.15 | 26.9 | 27.1 | 27.1 | -0.85 (-3.04%) | 1,700,000 |
| 8 Feb 2017 | INR | 28.45 | 28.55 | 27.6 | 27.95 | 27.95 | -0.6 (-2.10%) | 1,820,000 |
| 7 Feb 2017 | INR | 27.85 | 28.75 | 27.65 | 28.55 | 28.55 | +0.65 (+2.33%) | 5,930,000 |
| 6 Feb 2017 | INR | 28.7 | 28.7 | 27.8 | 27.9 | 27.9 | -0.3 (-1.06%) | 2,370,000 |
| 3 Feb 2017 | INR | 27.4 | 28.65 | 27.25 | 28.2 | 28.2 | +1.1 (+4.06%) | 3,650,000 |
| 2 Feb 2017 | INR | 26.2 | 27.6 | 25.95 | 27.1 | 27.1 | +1 (+3.83%) | 3,400,000 |
| 1 Feb 2017 | INR | 25.9 | 26.2 | 25.9 | 26.1 | 26.1 | +0.25 (+0.97%) | 672,650 |
| 31 Jan 2017 | INR | 26.35 | 26.35 | 25.8 | 25.85 | 25.85 | -0.35 (-1.34%) | 337,290 |
| 30 Jan 2017 | INR | 26.2 | 26.55 | 26 | 26.2 | 26.2 | +0.05 (+0.19%) | 815,820 |
| 27 Jan 2017 | INR | 25.8 | 26.35 | 25.8 | 26.15 | 26.15 | +0.15 (+0.58%) | 617,660 |
| 25 Jan 2017 | INR | 25.4 | 26.85 | 25.4 | 26 | 26 | +0.6 (+2.36%) | 1,690,000 |
| 24 Jan 2017 | INR | 25.45 | 25.5 | 25.35 | 25.4 | 25.4 | +0.1 (+0.40%) | 295,060 |
| 23 Jan 2017 | INR | 25.35 | 25.55 | 25.1 | 25.3 | 25.3 | 0.0 (0.0%) | 217,840 |
| 20 Jan 2017 | INR | 25.75 | 25.9 | 25.25 | 25.3 | 25.3 | -0.3 (-1.17%) | 360,190 |
| 19 Jan 2017 | INR | 25.75 | 25.75 | 25.55 | 25.6 | 25.6 | -0.15 (-0.58%) | 323,450 |
| 18 Jan 2017 | INR | 25.65 | 25.9 | 25.65 | 25.75 | 25.75 | +0.1 (+0.39%) | 354,900 |
| 17 Jan 2017 | INR | 25.65 | 25.95 | 25.5 | 25.65 | 25.65 | +0.1 (+0.39%) | 372,960 |
| 16 Jan 2017 | INR | 25.65 | 25.7 | 25.4 | 25.55 | 25.55 | +0.15 (+0.59%) | 422,910 |
| 13 Jan 2017 | INR | 25.05 | 25.7 | 24.85 | 25.4 | 25.4 | +0.35 (+1.40%) | 555,520 |
| 12 Jan 2017 | INR | 25.15 | 25.4 | 24.9 | 25.05 | 25.05 | -0.15 (-0.60%) | 402,310 |
| 11 Jan 2017 | INR | 24.65 | 25.25 | 24.65 | 25.2 | 25.2 | +0.6 (+2.44%) | 462,300 |
| 10 Jan 2017 | INR | 24.75 | 24.9 | 24.55 | 24.6 | 24.6 | -0.15 (-0.61%) | 395,450 |
| 9 Jan 2017 | INR | 24.8 | 24.8 | 24.6 | 24.75 | 24.75 | +0.2 (+0.81%) | 301,210 |
| 6 Jan 2017 | INR | 24.6 | 24.85 | 24.5 | 24.55 | 24.55 | 0.0 (0.0%) | 537,580 |
