| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 38.5 | 39.05 | 38.35 | 38.65 | 38.65 | +0.05 (+0.13%) | 38,985 |
| 15 Feb 2017 | INR | 39.45 | 39.45 | 38.35 | 38.6 | 38.6 | -0.5 (-1.28%) | 67,147 |
| 14 Feb 2017 | INR | 40.85 | 40.85 | 38.95 | 39.1 | 39.1 | -1.2 (-2.98%) | 118,515 |
| 13 Feb 2017 | INR | 41.05 | 41.9 | 40.1 | 40.3 | 40.3 | -0.35 (-0.86%) | 113,931 |
| 10 Feb 2017 | INR | 41.25 | 41.5 | 40.5 | 40.65 | 40.65 | -0.55 (-1.33%) | 79,832 |
| 9 Feb 2017 | INR | 42.2 | 42.2 | 41.1 | 41.2 | 41.2 | -0.8 (-1.90%) | 46,012 |
| 8 Feb 2017 | INR | 41.45 | 42.4 | 41.45 | 42 | 42 | +0.35 (+0.84%) | 60,761 |
| 7 Feb 2017 | INR | 42.3 | 42.5 | 41.45 | 41.65 | 41.65 | -0.4 (-0.95%) | 94,553 |
| 6 Feb 2017 | INR | 41.85 | 42.3 | 40.75 | 42.05 | 42.05 | +0.6 (+1.45%) | 120,363 |
| 3 Feb 2017 | INR | 41.1 | 41.9 | 40.5 | 41.45 | 41.45 | +0.65 (+1.59%) | 75,411 |
| 2 Feb 2017 | INR | 41.85 | 42.2 | 40.7 | 40.8 | 40.8 | -1.05 (-2.51%) | 68,372 |
| 1 Feb 2017 | INR | 40.6 | 42.25 | 40.5 | 41.85 | 41.85 | +1.2 (+2.95%) | 126,719 |
| 31 Jan 2017 | INR | 41.65 | 41.65 | 40.55 | 40.65 | 40.65 | -0.45 (-1.09%) | 49,500 |
| 30 Jan 2017 | INR | 41.85 | 42.45 | 40.55 | 41.1 | 41.1 | -1 (-2.38%) | 228,095 |
| 27 Jan 2017 | INR | 41.2 | 43.2 | 40.9 | 42.1 | 42.1 | +0.9 (+2.18%) | 193,942 |
| 25 Jan 2017 | INR | 41.65 | 41.95 | 40.8 | 41.2 | 41.2 | 0.0 (0.0%) | 52,970 |
| 24 Jan 2017 | INR | 41.75 | 41.85 | 41.1 | 41.2 | 41.2 | -0.45 (-1.08%) | 34,999 |
| 23 Jan 2017 | INR | 41.9 | 42.55 | 41.15 | 41.65 | 41.65 | -0.05 (-0.12%) | 123,275 |
| 20 Jan 2017 | INR | 42.3 | 43.95 | 41.45 | 41.7 | 41.7 | +0.65 (+1.58%) | 298,056 |
| 19 Jan 2017 | INR | 40.85 | 41.7 | 40.7 | 41.05 | 41.05 | +0.65 (+1.61%) | 76,576 |
| 18 Jan 2017 | INR | 40.75 | 41.5 | 40 | 40.4 | 40.4 | -0.3 (-0.74%) | 52,156 |
| 17 Jan 2017 | INR | 41.65 | 41.65 | 40.55 | 40.7 | 40.7 | -0.4 (-0.97%) | 39,907 |
| 16 Jan 2017 | INR | 40.9 | 41.55 | 40.5 | 41.1 | 41.1 | +0.75 (+1.86%) | 78,641 |
| 13 Jan 2017 | INR | 41.65 | 41.65 | 40.15 | 40.35 | 40.35 | -0.95 (-2.30%) | 58,877 |
| 12 Jan 2017 | INR | 41.9 | 41.95 | 40.7 | 41.3 | 41.3 | -0.25 (-0.60%) | 133,050 |
| 11 Jan 2017 | INR | 40.3 | 42.6 | 40 | 41.55 | 41.55 | +1.7 (+4.27%) | 375,469 |
| 10 Jan 2017 | INR | 39.7 | 40.5 | 38.8 | 39.85 | 39.85 | +0.5 (+1.27%) | 110,238 |
| 9 Jan 2017 | INR | 39 | 39.9 | 38.7 | 39.35 | 39.35 | +0.3 (+0.77%) | 53,353 |
| 6 Jan 2017 | INR | 40.2 | 40.25 | 38.95 | 39.05 | 39.05 | -1.2 (-2.98%) | 95,785 |
| 5 Jan 2017 | INR | 38.3 | 41.95 | 37.8 | 40.25 | 40.25 | +2.45 (+6.48%) | 530,894 |
