| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 31.5 | 32 | 31.5 | 31.85 | 3.185 | +0.5 (+1.59%) | 26,049 |
| 15 Feb 2017 | INR | 31.5 | 31.9 | 31.1 | 31.35 | 3.135 | -0.6 (-1.88%) | 88,149 |
| 14 Feb 2017 | INR | 31.5 | 32.65 | 31.5 | 31.95 | 3.195 | 0.0 (0.0%) | 124,786 |
| 13 Feb 2017 | INR | 32 | 32.5 | 31.5 | 31.95 | 3.195 | +0.45 (+1.43%) | 48,714 |
| 10 Feb 2017 | INR | 32.7 | 33 | 31.2 | 31.5 | 3.15 | -0.8 (-2.48%) | 163,600 |
| 9 Feb 2017 | INR | 32.2 | 32.5 | 31.1 | 32.3 | 3.23 | +0.6 (+1.89%) | 34,653 |
| 8 Feb 2017 | INR | 32.85 | 32.9 | 31.1 | 31.7 | 3.17 | -0.1 (-0.31%) | 105,742 |
| 7 Feb 2017 | INR | 33.5 | 34 | 31.55 | 31.8 | 3.18 | -1.3 (-3.93%) | 56,220 |
| 6 Feb 2017 | INR | 32.2 | 33.2 | 31.9 | 33.1 | 3.31 | +0.95 (+2.95%) | 27,553 |
| 3 Feb 2017 | INR | 31.95 | 32.8 | 31 | 32.15 | 3.215 | +0.7 (+2.23%) | 127,465 |
| 2 Feb 2017 | INR | 30.9 | 31.85 | 29.7 | 31.45 | 3.145 | +1.1 (+3.62%) | 69,474 |
| 1 Feb 2017 | INR | 30.95 | 31.6 | 30 | 30.35 | 3.035 | +0.25 (+0.83%) | 123,999 |
| 31 Jan 2017 | INR | 30.1 | 30.1 | 27.7 | 30.1 | 3.01 | +1.4 (+4.88%) | 147,060 |
| 30 Jan 2017 | INR | 28.6 | 28.7 | 28.1 | 28.7 | 2.87 | +1.35 (+4.94%) | 145,606 |
| 27 Jan 2017 | INR | 26.35 | 27.35 | 25.8 | 27.35 | 2.735 | +1.3 (+4.99%) | 134,463 |
| 25 Jan 2017 | INR | 26.05 | 26.8 | 26 | 26.05 | 2.605 | -0.7 (-2.62%) | 57,821 |
| 24 Jan 2017 | INR | 26.6 | 27.1 | 25.6 | 26.75 | 2.675 | +0.05 (+0.19%) | 53,601 |
| 23 Jan 2017 | INR | 26.4 | 27.2 | 26.1 | 26.7 | 2.67 | +0.3 (+1.14%) | 61,146 |
| 20 Jan 2017 | INR | 27 | 27.2 | 26 | 26.4 | 2.64 | -0.2 (-0.75%) | 68,033 |
| 19 Jan 2017 | INR | 27.1 | 27.2 | 26.25 | 26.6 | 2.66 | -0.6 (-2.21%) | 81,436 |
| 18 Jan 2017 | INR | 27.1 | 27.45 | 26.55 | 27.2 | 2.72 | +0.3 (+1.12%) | 77,839 |
| 17 Jan 2017 | INR | 27.2 | 27.6 | 26.15 | 26.9 | 2.69 | 0.0 (0.0%) | 50,088 |
| 16 Jan 2017 | INR | 27 | 27.45 | 26.15 | 26.9 | 2.69 | 0.0 (0.0%) | 74,634 |
| 13 Jan 2017 | INR | 27.1 | 27.7 | 26.55 | 26.9 | 2.69 | -0.25 (-0.92%) | 75,477 |
| 12 Jan 2017 | INR | 27.55 | 27.6 | 26.5 | 27.15 | 2.715 | +0.25 (+0.93%) | 74,096 |
| 11 Jan 2017 | INR | 27.55 | 28 | 26.8 | 26.9 | 2.69 | -0.6 (-2.18%) | 88,390 |
| 10 Jan 2017 | INR | 28.35 | 28.45 | 27.2 | 27.5 | 2.75 | -0.5 (-1.79%) | 64,381 |
| 9 Jan 2017 | INR | 28.2 | 28.9 | 27 | 28 | 2.8 | +0.45 (+1.63%) | 97,256 |
| 6 Jan 2017 | INR | 27.5 | 27.55 | 26.3 | 27.55 | 2.755 | +1.3 (+4.95%) | 327,835 |
| 5 Jan 2017 | INR | 28.25 | 28.25 | 26.2 | 26.25 | 2.625 | -1.1 (-4.02%) | 67,940 |
