| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2017 | INR | 51.15 | 53.6 | 50.5 | 53.4 | 53.4 | +0.25 (+0.47%) | 7,385 |
| 14 Feb 2017 | INR | 53.8 | 54.2 | 51.6 | 53.15 | 53.15 | +0.45 (+0.85%) | 7,607 |
| 13 Feb 2017 | INR | 50.2 | 52.7 | 50.2 | 52.7 | 52.7 | +2.5 (+4.98%) | 28,307 |
| 10 Feb 2017 | INR | 48.95 | 50.2 | 47 | 50.2 | 50.2 | +2.35 (+4.91%) | 8,865 |
| 9 Feb 2017 | INR | 47.15 | 49.75 | 47.1 | 47.85 | 47.85 | -0.8 (-1.64%) | 4,049 |
| 8 Feb 2017 | INR | 49.9 | 49.9 | 48.5 | 48.65 | 48.65 | -0.55 (-1.12%) | 1,790 |
| 7 Feb 2017 | INR | 53.75 | 53.75 | 48.8 | 49.2 | 49.2 | -2.15 (-4.19%) | 981 |
| 6 Feb 2017 | INR | 49.05 | 51.95 | 48.5 | 51.35 | 51.35 | +0.3 (+0.59%) | 14,295 |
| 3 Feb 2017 | INR | 55.7 | 56.35 | 51.05 | 51.05 | 51.05 | -2.65 (-4.93%) | 15,371 |
| 2 Feb 2017 | INR | 53.65 | 53.75 | 53.55 | 53.7 | 53.7 | +2.5 (+4.88%) | 20,724 |
| 1 Feb 2017 | INR | 50.85 | 51.2 | 49.3 | 51.2 | 51.2 | +2.4 (+4.92%) | 10,239 |
| 31 Jan 2017 | INR | 48.8 | 48.8 | 46.75 | 48.8 | 48.8 | 0.0 (0.0%) | 7,203 |
| 30 Jan 2017 | INR | 47.95 | 48.8 | 46.6 | 48.8 | 48.8 | +1.35 (+2.85%) | 3,002 |
| 27 Jan 2017 | INR | 47.9 | 47.9 | 46.1 | 47.45 | 47.45 | +0.65 (+1.39%) | 12,063 |
| 25 Jan 2017 | INR | 45.35 | 47 | 45.35 | 46.8 | 46.8 | -0.15 (-0.32%) | 6,193 |
| 24 Jan 2017 | INR | 48.15 | 48.75 | 46.75 | 46.95 | 46.95 | -1 (-2.09%) | 2,587 |
| 23 Jan 2017 | INR | 48.2 | 48.3 | 47.95 | 47.95 | 47.95 | +0.95 (+2.02%) | 1,650 |
| 20 Jan 2017 | INR | 45.1 | 47.95 | 45.1 | 47 | 47 | +0.7 (+1.51%) | 7,828 |
| 19 Jan 2017 | INR | 44.7 | 47 | 44.7 | 46.3 | 46.3 | +0.25 (+0.54%) | 3,637 |
| 18 Jan 2017 | INR | 47.15 | 47.4 | 45.55 | 46.05 | 46.05 | -0.95 (-2.02%) | 3,673 |
| 17 Jan 2017 | INR | 47.9 | 48.6 | 46.1 | 47 | 47 | +0.7 (+1.51%) | 11,827 |
| 16 Jan 2017 | INR | 45.95 | 46.3 | 45.95 | 46.3 | 46.3 | +2.2 (+4.99%) | 7,534 |
| 13 Jan 2017 | INR | 43.7 | 44.1 | 43.7 | 44.1 | 44.1 | +2.1 (+5%) | 5,354 |
| 12 Jan 2017 | INR | 40.5 | 42 | 40.5 | 42 | 42 | +2 (+5%) | 13,602 |
| 11 Jan 2017 | INR | 40.2 | 40.4 | 40 | 40 | 40 | 0.0 (0.0%) | 2,950 |
| 10 Jan 2017 | INR | 40 | 41 | 39.5 | 40 | 40 | +0.95 (+2.43%) | 6,130 |
| 9 Jan 2017 | INR | 39 | 40.8 | 38.65 | 39.05 | 39.05 | -0.9 (-2.25%) | 2,850 |
| 6 Jan 2017 | INR | 41.95 | 42 | 38.5 | 39.95 | 39.95 | -0.55 (-1.36%) | 11,403 |
| 5 Jan 2017 | INR | 43.9 | 43.9 | 40.35 | 40.5 | 40.5 | -1.95 (-4.59%) | 4,336 |
| 4 Jan 2017 | INR | 43.2 | 43.4 | 41 | 42.45 | 42.45 | +1.1 (+2.66%) | 24,774 |
