| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 47.8 | 48.7 | 47.5 | 48.4 | 48.4 | +0.6 (+1.26%) | 13,258 |
| 15 Feb 2017 | INR | 49.6 | 49.7 | 47.6 | 47.8 | 47.8 | -1.95 (-3.92%) | 12,293 |
| 14 Feb 2017 | INR | 50.85 | 51 | 49.55 | 49.75 | 49.75 | -1.5 (-2.93%) | 13,124 |
| 13 Feb 2017 | INR | 53.15 | 53.45 | 50.2 | 51.25 | 51.25 | -1.45 (-2.75%) | 44,796 |
| 10 Feb 2017 | INR | 51.9 | 54 | 51.4 | 52.7 | 52.7 | +0.95 (+1.84%) | 57,482 |
| 9 Feb 2017 | INR | 52.5 | 53 | 51.4 | 51.75 | 51.75 | -0.8 (-1.52%) | 32,131 |
| 8 Feb 2017 | INR | 53.8 | 53.9 | 51.6 | 52.55 | 52.55 | +0.1 (+0.19%) | 29,869 |
| 7 Feb 2017 | INR | 54.7 | 54.7 | 51.15 | 52.45 | 52.45 | -1.65 (-3.05%) | 43,530 |
| 6 Feb 2017 | INR | 49.15 | 54.9 | 49 | 54.1 | 54.1 | +5.55 (+11.43%) | 198,318 |
| 3 Feb 2017 | INR | 49 | 49.8 | 47.8 | 48.55 | 48.55 | +1.45 (+3.08%) | 71,946 |
| 2 Feb 2017 | INR | 48.9 | 48.9 | 46.7 | 47.1 | 47.1 | +0.4 (+0.86%) | 44,468 |
| 1 Feb 2017 | INR | 45.5 | 50 | 45.4 | 46.7 | 46.7 | +1.2 (+2.64%) | 128,334 |
| 31 Jan 2017 | INR | 45.3 | 45.95 | 44.95 | 45.5 | 45.5 | -0.3 (-0.66%) | 11,307 |
| 30 Jan 2017 | INR | 45.9 | 46.3 | 45.35 | 45.8 | 45.8 | +0.15 (+0.33%) | 21,271 |
| 27 Jan 2017 | INR | 45.3 | 46.7 | 45 | 45.65 | 45.65 | 0.0 (0.0%) | 25,909 |
| 25 Jan 2017 | INR | 45.15 | 46.75 | 45.15 | 45.65 | 45.65 | -0.45 (-0.98%) | 15,835 |
| 24 Jan 2017 | INR | 44.6 | 46.85 | 44.55 | 46.1 | 46.1 | +1.3 (+2.90%) | 67,767 |
| 23 Jan 2017 | INR | 44.7 | 45.05 | 44.65 | 44.8 | 44.8 | +0.4 (+0.90%) | 3,625 |
| 20 Jan 2017 | INR | 45 | 45 | 44 | 44.4 | 44.4 | -0.5 (-1.11%) | 7,868 |
| 19 Jan 2017 | INR | 45.45 | 45.45 | 44.4 | 44.9 | 44.9 | +0.6 (+1.35%) | 27,694 |
| 18 Jan 2017 | INR | 44.15 | 44.75 | 43.8 | 44.3 | 44.3 | +0.6 (+1.37%) | 536,849 |
| 17 Jan 2017 | INR | 44.65 | 44.95 | 43.45 | 43.7 | 43.7 | -0.65 (-1.47%) | 14,149 |
| 16 Jan 2017 | INR | 44.15 | 45.05 | 44.1 | 44.35 | 44.35 | +0.2 (+0.45%) | 17,614 |
| 13 Jan 2017 | INR | 43.9 | 44.25 | 43.7 | 44.15 | 44.15 | +0.15 (+0.34%) | 17,269 |
| 12 Jan 2017 | INR | 44.45 | 44.45 | 43.9 | 44 | 44 | -0.25 (-0.56%) | 6,709 |
| 11 Jan 2017 | INR | 44.1 | 44.4 | 44 | 44.25 | 44.25 | 0.0 (0.0%) | 7,321 |
| 10 Jan 2017 | INR | 44.5 | 44.55 | 43.95 | 44.25 | 44.25 | -0.1 (-0.23%) | 5,913 |
| 9 Jan 2017 | INR | 44.45 | 44.5 | 43.9 | 44.35 | 44.35 | +0.45 (+1.03%) | 12,283 |
| 6 Jan 2017 | INR | 44.95 | 45.65 | 43.5 | 43.9 | 43.9 | -0.55 (-1.24%) | 535,161 |
| 5 Jan 2017 | INR | 44.5 | 45.25 | 44.3 | 44.45 | 44.45 | 0.0 (0.0%) | 54,121 |
