| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 46.95 | 49.25 | 46.95 | 48.45 | 48.45 | +1.5 (+3.19%) | 21,325 |
| 16 Feb 2017 | INR | 47 | 48 | 46.55 | 46.95 | 46.95 | +0.2 (+0.43%) | 16,490 |
| 15 Feb 2017 | INR | 47.55 | 48 | 46.5 | 46.75 | 46.75 | -1.15 (-2.40%) | 13,337 |
| 14 Feb 2017 | INR | 48 | 49 | 47.05 | 47.9 | 47.9 | -0.1 (-0.21%) | 47,172 |
| 13 Feb 2017 | INR | 48 | 48.9 | 47.1 | 48 | 48 | +1.4 (+3.00%) | 25,108 |
| 10 Feb 2017 | INR | 47.8 | 48 | 46.5 | 46.6 | 46.6 | -1.1 (-2.31%) | 15,257 |
| 9 Feb 2017 | INR | 50.8 | 51.6 | 47.25 | 47.7 | 47.7 | -1.35 (-2.75%) | 46,804 |
| 8 Feb 2017 | INR | 49.55 | 50.2 | 48.3 | 49.05 | 49.05 | +0.85 (+1.76%) | 26,206 |
| 7 Feb 2017 | INR | 48.5 | 49.55 | 48 | 48.2 | 48.2 | -0.55 (-1.13%) | 5,749 |
| 6 Feb 2017 | INR | 49.6 | 50.05 | 48.5 | 48.75 | 48.75 | -0.45 (-0.91%) | 10,678 |
| 3 Feb 2017 | INR | 48.45 | 52 | 48.45 | 49.2 | 49.2 | +1.45 (+3.04%) | 68,997 |
| 2 Feb 2017 | INR | 47.7 | 48.45 | 47.6 | 47.75 | 47.75 | -0.45 (-0.93%) | 9,833 |
| 1 Feb 2017 | INR | 48.45 | 48.45 | 47.4 | 48.2 | 48.2 | +0.45 (+0.94%) | 7,933 |
| 31 Jan 2017 | INR | 47.55 | 50.4 | 47.45 | 47.75 | 47.75 | -0.65 (-1.34%) | 36,172 |
| 30 Jan 2017 | INR | 47.25 | 50 | 47.25 | 48.4 | 48.4 | -0.1 (-0.21%) | 29,095 |
| 27 Jan 2017 | INR | 48.35 | 50.5 | 48.35 | 48.5 | 48.5 | -0.8 (-1.62%) | 13,650 |
| 25 Jan 2017 | INR | 49.4 | 50 | 48.15 | 49.3 | 49.3 | +0.15 (+0.31%) | 15,060 |
| 24 Jan 2017 | INR | 48.2 | 49.5 | 47.3 | 49.15 | 49.15 | +0.05 (+0.10%) | 13,238 |
| 23 Jan 2017 | INR | 50.3 | 50.3 | 48.65 | 49.1 | 49.1 | +0.7 (+1.45%) | 20,870 |
| 20 Jan 2017 | INR | 48.5 | 57.5 | 48.05 | 48.4 | 48.4 | +0.45 (+0.94%) | 118,679 |
| 19 Jan 2017 | INR | 47.6 | 48.25 | 46.6 | 47.95 | 47.95 | +0.35 (+0.74%) | 12,616 |
| 18 Jan 2017 | INR | 46 | 47.95 | 45.5 | 47.6 | 47.6 | +1.95 (+4.27%) | 32,714 |
| 17 Jan 2017 | INR | 46 | 46.9 | 45.1 | 45.65 | 45.65 | -0.35 (-0.76%) | 5,945 |
| 16 Jan 2017 | INR | 45.55 | 46.7 | 45.5 | 46 | 46 | +0.1 (+0.22%) | 8,214 |
| 13 Jan 2017 | INR | 46.15 | 46.85 | 45.2 | 45.9 | 45.9 | -0.45 (-0.97%) | 3,656 |
| 12 Jan 2017 | INR | 47 | 47.5 | 46.1 | 46.35 | 46.35 | -0.4 (-0.86%) | 7,819 |
| 11 Jan 2017 | INR | 47 | 47.45 | 46.5 | 46.75 | 46.75 | -0.3 (-0.64%) | 21,460 |
| 10 Jan 2017 | INR | 48 | 49.65 | 46.85 | 47.05 | 47.05 | -0.9 (-1.88%) | 16,741 |
| 9 Jan 2017 | INR | 46.5 | 50.7 | 45.85 | 47.95 | 47.95 | +1.45 (+3.12%) | 41,013 |
| 6 Jan 2017 | INR | 45.05 | 47.75 | 45.05 | 46.5 | 46.5 | +0.5 (+1.09%) | 17,593 |
