| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2017 | INR | 38.85 | 39.9 | 38.8 | 39.25 | 39.25 | +0.45 (+1.16%) | 142,935 |
| 17 Feb 2017 | INR | 39.95 | 40.25 | 38.6 | 38.8 | 38.8 | -0.4 (-1.02%) | 118,408 |
| 16 Feb 2017 | INR | 38.7 | 39.9 | 38.2 | 39.2 | 39.2 | +0.4 (+1.03%) | 73,722 |
| 15 Feb 2017 | INR | 39.8 | 40.4 | 37.6 | 38.8 | 38.8 | -0.55 (-1.40%) | 180,526 |
| 14 Feb 2017 | INR | 42 | 42.95 | 38.3 | 39.35 | 39.35 | -2.65 (-6.31%) | 461,757 |
| 13 Feb 2017 | INR | 43.2 | 43.75 | 41.2 | 42 | 42 | -1.4 (-3.23%) | 133,213 |
| 10 Feb 2017 | INR | 44.85 | 45.25 | 42.9 | 43.4 | 43.4 | -1.45 (-3.23%) | 236,271 |
| 9 Feb 2017 | INR | 45.5 | 46 | 44.55 | 44.85 | 44.85 | -0.25 (-0.55%) | 96,467 |
| 8 Feb 2017 | INR | 44.8 | 45.6 | 44.4 | 45.1 | 45.1 | +0.3 (+0.67%) | 68,816 |
| 7 Feb 2017 | INR | 44.65 | 46 | 44.5 | 44.8 | 44.8 | 0.0 (0.0%) | 163,776 |
| 6 Feb 2017 | INR | 44.7 | 45.75 | 44.3 | 44.8 | 44.8 | +0.45 (+1.01%) | 150,180 |
| 3 Feb 2017 | INR | 44.35 | 45.65 | 43.65 | 44.35 | 44.35 | +0.35 (+0.80%) | 96,912 |
| 2 Feb 2017 | INR | 44 | 44.3 | 42.75 | 44 | 44 | +0.3 (+0.69%) | 101,717 |
| 1 Feb 2017 | INR | 43.25 | 44 | 42.5 | 43.7 | 43.7 | +0.55 (+1.27%) | 137,273 |
| 31 Jan 2017 | INR | 43.25 | 44.4 | 43 | 43.15 | 43.15 | -0.75 (-1.71%) | 121,177 |
| 30 Jan 2017 | INR | 45.2 | 45.4 | 43 | 43.9 | 43.9 | -1.3 (-2.88%) | 173,744 |
| 27 Jan 2017 | INR | 46.5 | 46.5 | 45.05 | 45.2 | 45.2 | -0.65 (-1.42%) | 84,915 |
| 25 Jan 2017 | INR | 45.85 | 46.45 | 45.5 | 45.85 | 45.85 | -0.2 (-0.43%) | 96,576 |
| 24 Jan 2017 | INR | 46.05 | 46.45 | 45.5 | 46.05 | 46.05 | +0.15 (+0.33%) | 65,360 |
| 23 Jan 2017 | INR | 46.65 | 46.95 | 45.3 | 45.9 | 45.9 | +0.25 (+0.55%) | 101,674 |
| 20 Jan 2017 | INR | 47.3 | 48.5 | 45 | 45.65 | 45.65 | -1.7 (-3.59%) | 230,246 |
| 19 Jan 2017 | INR | 46.45 | 48.2 | 46 | 47.35 | 47.35 | +0.9 (+1.94%) | 522,248 |
| 18 Jan 2017 | INR | 43.35 | 46.75 | 43.2 | 46.45 | 46.45 | +3.15 (+7.27%) | 608,641 |
| 17 Jan 2017 | INR | 43.8 | 44.25 | 43.2 | 43.3 | 43.3 | -0.15 (-0.35%) | 132,999 |
| 16 Jan 2017 | INR | 43.7 | 44 | 42.75 | 43.45 | 43.45 | +0.1 (+0.23%) | 121,921 |
| 13 Jan 2017 | INR | 44.2 | 44.25 | 43.1 | 43.35 | 43.35 | -0.35 (-0.80%) | 101,593 |
| 12 Jan 2017 | INR | 43.35 | 44.9 | 43.35 | 43.7 | 43.7 | +0.6 (+1.39%) | 286,009 |
| 11 Jan 2017 | INR | 42.5 | 44.45 | 42.05 | 43.1 | 43.1 | +1 (+2.38%) | 399,588 |
| 10 Jan 2017 | INR | 42.7 | 42.8 | 41.9 | 42.1 | 42.1 | +0.05 (+0.12%) | 132,527 |
| 9 Jan 2017 | INR | 43.4 | 43.75 | 41.8 | 42.05 | 42.05 | -0.8 (-1.87%) | 149,027 |
