| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 67 | 68.75 | 66 | 66.7 | 66.7 | -0.8 (-1.19%) | 1,769,912 |
| 15 Feb 2017 | INR | 66.3 | 68.25 | 63.5 | 67.5 | 67.5 | +0.75 (+1.12%) | 4,050,562 |
| 14 Feb 2017 | INR | 69.9 | 71.5 | 65.6 | 66.75 | 66.75 | -3.15 (-4.51%) | 3,506,856 |
| 13 Feb 2017 | INR | 64.35 | 70.2 | 63.5 | 69.9 | 69.9 | +6.05 (+9.48%) | 6,076,508 |
| 10 Feb 2017 | INR | 65.7 | 65.9 | 62.75 | 63.85 | 63.85 | -1.65 (-2.52%) | 1,364,894 |
| 9 Feb 2017 | INR | 64.9 | 66.3 | 63.2 | 65.5 | 65.5 | +0.7 (+1.08%) | 1,578,681 |
| 8 Feb 2017 | INR | 61.4 | 65.75 | 61 | 64.8 | 64.8 | +4.05 (+6.67%) | 3,607,395 |
| 7 Feb 2017 | INR | 61.2 | 62.75 | 59.2 | 60.75 | 60.75 | +0.15 (+0.25%) | 1,681,407 |
| 6 Feb 2017 | INR | 61.65 | 63.85 | 60.15 | 60.6 | 60.6 | -0.65 (-1.06%) | 2,845,864 |
| 3 Feb 2017 | INR | 57.35 | 63.45 | 56.1 | 61.25 | 61.25 | +4.3 (+7.55%) | 8,411,241 |
| 2 Feb 2017 | INR | 55.4 | 57.5 | 55.3 | 56.95 | 56.95 | +2.2 (+4.02%) | 6,056,719 |
| 1 Feb 2017 | INR | 51.4 | 55 | 51.05 | 54.75 | 54.75 | +3.25 (+6.31%) | 7,489,639 |
| 31 Jan 2017 | INR | 52.85 | 54.7 | 51 | 51.5 | 51.5 | -0.9 (-1.72%) | 4,370,925 |
| 30 Jan 2017 | INR | 47.65 | 54.7 | 46.8 | 52.4 | 52.4 | +5.1 (+10.78%) | 8,950,610 |
| 27 Jan 2017 | INR | 46.95 | 48.2 | 46.75 | 47.3 | 47.3 | +0.65 (+1.39%) | 1,480,657 |
| 25 Jan 2017 | INR | 45.7 | 46.95 | 45.7 | 46.65 | 46.65 | +1.15 (+2.53%) | 917,952 |
| 24 Jan 2017 | INR | 44.4 | 46.55 | 44.05 | 45.5 | 45.5 | +1.55 (+3.53%) | 834,215 |
| 23 Jan 2017 | INR | 43.75 | 45 | 43.75 | 43.95 | 43.95 | +0.1 (+0.23%) | 479,101 |
| 20 Jan 2017 | INR | 45.9 | 46.4 | 43.6 | 43.85 | 43.85 | -2.3 (-4.98%) | 770,361 |
| 19 Jan 2017 | INR | 46.2 | 47.3 | 45.8 | 46.15 | 46.15 | -0.05 (-0.11%) | 1,080,005 |
| 18 Jan 2017 | INR | 47 | 47.75 | 45.95 | 46.2 | 46.2 | -0.6 (-1.28%) | 1,452,431 |
| 17 Jan 2017 | INR | 47.35 | 47.65 | 45.4 | 46.8 | 46.8 | -0.35 (-0.74%) | 2,479,105 |
| 16 Jan 2017 | INR | 44.4 | 47.7 | 44.05 | 47.15 | 47.15 | +2.45 (+5.48%) | 1,907,822 |
| 13 Jan 2017 | INR | 43.9 | 45.45 | 43.2 | 44.7 | 44.7 | +1.75 (+4.07%) | 2,352,097 |
| 12 Jan 2017 | INR | 43.15 | 43.8 | 42.4 | 42.95 | 42.95 | -0.05 (-0.12%) | 594,029 |
| 11 Jan 2017 | INR | 43.5 | 44.4 | 42.4 | 43 | 43 | -0.6 (-1.38%) | 1,211,782 |
| 10 Jan 2017 | INR | 42.95 | 43.9 | 41.7 | 43.6 | 43.6 | +0.6 (+1.40%) | 2,151,991 |
| 9 Jan 2017 | INR | 40 | 43.25 | 39.85 | 43 | 43 | +2.95 (+7.37%) | 3,378,834 |
| 6 Jan 2017 | INR | 38.9 | 40.4 | 37.6 | 40.05 | 40.05 | +1.1 (+2.82%) | 2,472,387 |
| 5 Jan 2017 | INR | 38.25 | 39.65 | 37.45 | 38.95 | 38.95 | +0.9 (+2.37%) | 2,332,403 |
