| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 30.6 | 30.75 | 29.95 | 30.05 | 30.05 | -0.9 (-2.91%) | 9,871,684 |
| 16 Feb 2017 | INR | 30.7 | 31.1 | 30.6 | 30.95 | 30.95 | +0.3 (+0.98%) | 15,122,633 |
| 15 Feb 2017 | INR | 30.6 | 30.9 | 30.45 | 30.65 | 30.65 | +0.05 (+0.16%) | 10,368,857 |
| 14 Feb 2017 | INR | 30.3 | 30.8 | 30.2 | 30.6 | 30.6 | +0.4 (+1.32%) | 10,641,049 |
| 13 Feb 2017 | INR | 30.15 | 30.4 | 29.8 | 30.2 | 30.2 | +0.05 (+0.17%) | 9,452,659 |
| 10 Feb 2017 | INR | 30.9 | 31.1 | 29.85 | 30.15 | 30.15 | -0.75 (-2.43%) | 15,863,762 |
| 9 Feb 2017 | INR | 30.7 | 31.05 | 30.6 | 30.9 | 30.9 | +0.25 (+0.82%) | 5,758,292 |
| 8 Feb 2017 | INR | 31.25 | 31.3 | 30.55 | 30.65 | 30.65 | -0.65 (-2.08%) | 16,257,709 |
| 7 Feb 2017 | INR | 31.35 | 31.7 | 31.1 | 31.3 | 31.3 | 0.0 (0.0%) | 13,866,175 |
| 6 Feb 2017 | INR | 31.1 | 31.5 | 31 | 31.3 | 31.3 | +0.5 (+1.62%) | 10,608,494 |
| 3 Feb 2017 | INR | 31.1 | 31.2 | 30.5 | 30.8 | 30.8 | -0.05 (-0.16%) | 7,646,977 |
| 2 Feb 2017 | INR | 29.4 | 31.25 | 29.25 | 30.85 | 30.85 | +1.6 (+5.47%) | 22,271,200 |
| 1 Feb 2017 | INR | 28.75 | 29.4 | 28.75 | 29.25 | 29.25 | +0.3 (+1.04%) | 5,767,959 |
| 31 Jan 2017 | INR | 29.2 | 29.6 | 28.8 | 28.95 | 28.95 | -0.2 (-0.69%) | 4,925,110 |
| 30 Jan 2017 | INR | 29.7 | 29.85 | 28.7 | 29.15 | 29.15 | -0.35 (-1.19%) | 7,596,544 |
| 27 Jan 2017 | INR | 27.9 | 29.75 | 27.85 | 29.5 | 29.5 | +1.55 (+5.55%) | 14,719,249 |
| 25 Jan 2017 | INR | 27.95 | 28.3 | 27.65 | 27.95 | 27.95 | +0.2 (+0.72%) | 26,468,046 |
| 24 Jan 2017 | INR | 27.8 | 27.8 | 27.4 | 27.75 | 27.75 | +0.15 (+0.54%) | 4,958,590 |
| 23 Jan 2017 | INR | 27.1 | 27.9 | 27 | 27.6 | 27.6 | +0.35 (+1.28%) | 6,672,738 |
| 20 Jan 2017 | INR | 27.65 | 27.9 | 27.05 | 27.25 | 27.25 | -0.55 (-1.98%) | 4,552,311 |
| 19 Jan 2017 | INR | 28 | 28.1 | 27.65 | 27.8 | 27.8 | -2 (-6.71%) | 8,514,438 |
| 18 Jan 2017 | INR | 30.1 | 30.25 | 29.75 | 29.8 | 29.8 | -0.15 (-0.50%) | 11,400,199 |
| 17 Jan 2017 | INR | 30.4 | 30.45 | 29.55 | 29.95 | 29.95 | -0.25 (-0.83%) | 13,900,302 |
| 16 Jan 2017 | INR | 29.35 | 30.4 | 29.35 | 30.2 | 30.2 | +0.95 (+3.25%) | 19,351,474 |
| 13 Jan 2017 | INR | 30 | 30.15 | 29.05 | 29.25 | 29.25 | -0.65 (-2.17%) | 25,944,970 |
| 12 Jan 2017 | INR | 27.55 | 30.8 | 27.55 | 29.9 | 29.9 | +2.5 (+9.12%) | 89,199,031 |
| 11 Jan 2017 | INR | 27.4 | 27.55 | 27.25 | 27.4 | 27.4 | +0.05 (+0.18%) | 4,531,443 |
| 10 Jan 2017 | INR | 27.3 | 27.4 | 27.2 | 27.35 | 27.35 | +0.15 (+0.55%) | 3,882,116 |
| 9 Jan 2017 | INR | 27.3 | 27.55 | 27.15 | 27.2 | 27.2 | -0.05 (-0.18%) | 3,312,241 |
| 6 Jan 2017 | INR | 27.6 | 27.65 | 27.2 | 27.25 | 27.25 | -0.25 (-0.91%) | 4,116,590 |
