| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2017 | INR | 35.75 | 35.75 | 34.9 | 35 | 35 | -0.5 (-1.41%) | 52,133 |
| 21 Feb 2017 | INR | 35.75 | 35.75 | 35.05 | 35.5 | 35.5 | +0.15 (+0.42%) | 22,611 |
| 20 Feb 2017 | INR | 35.25 | 35.7 | 35.15 | 35.35 | 35.35 | +0.3 (+0.86%) | 27,197 |
| 17 Feb 2017 | INR | 35.35 | 35.9 | 34.9 | 35.05 | 35.05 | +0.1 (+0.29%) | 40,348 |
| 16 Feb 2017 | INR | 34.7 | 35.4 | 34.6 | 34.95 | 34.95 | +0.1 (+0.29%) | 26,162 |
| 15 Feb 2017 | INR | 36.1 | 36.1 | 34.7 | 34.85 | 34.85 | -1.05 (-2.92%) | 60,535 |
| 14 Feb 2017 | INR | 36.9 | 37 | 35.75 | 35.9 | 35.9 | -0.55 (-1.51%) | 41,935 |
| 13 Feb 2017 | INR | 36.75 | 37 | 36.2 | 36.45 | 36.45 | -0.3 (-0.82%) | 15,651 |
| 10 Feb 2017 | INR | 36.85 | 37 | 35.8 | 36.75 | 36.75 | -0.05 (-0.14%) | 73,419 |
| 9 Feb 2017 | INR | 37.25 | 37.25 | 36.4 | 36.8 | 36.8 | 0.0 (0.0%) | 60,417 |
| 8 Feb 2017 | INR | 37 | 37.5 | 36.55 | 36.8 | 36.8 | -0.2 (-0.54%) | 68,100 |
| 7 Feb 2017 | INR | 37.05 | 37.45 | 36.3 | 37 | 37 | -0.15 (-0.40%) | 42,451 |
| 6 Feb 2017 | INR | 36.85 | 37.8 | 36.85 | 37.15 | 37.15 | +0.15 (+0.41%) | 33,320 |
| 3 Feb 2017 | INR | 37.1 | 37.5 | 36.8 | 37 | 37 | -0.05 (-0.13%) | 70,398 |
| 2 Feb 2017 | INR | 37.7 | 37.85 | 36.6 | 37.05 | 37.05 | -0.3 (-0.80%) | 94,078 |
| 1 Feb 2017 | INR | 37.65 | 38.45 | 37.05 | 37.35 | 37.35 | -0.55 (-1.45%) | 48,511 |
| 31 Jan 2017 | INR | 37 | 38.35 | 36.9 | 37.9 | 37.9 | +0.85 (+2.29%) | 278,161 |
| 30 Jan 2017 | INR | 37.05 | 37.45 | 36.8 | 37.05 | 37.05 | 0.0 (0.0%) | 21,788 |
| 27 Jan 2017 | INR | 36.3 | 37.65 | 36.25 | 37.05 | 37.05 | -0.05 (-0.13%) | 79,182 |
| 25 Jan 2017 | INR | 36.25 | 37.5 | 36 | 37.1 | 37.1 | +0.8 (+2.20%) | 84,663 |
| 24 Jan 2017 | INR | 36.4 | 36.85 | 36.1 | 36.3 | 36.3 | -0.15 (-0.41%) | 24,813 |
| 23 Jan 2017 | INR | 37.25 | 37.4 | 36.3 | 36.45 | 36.45 | -0.25 (-0.68%) | 21,410 |
| 20 Jan 2017 | INR | 37.25 | 37.4 | 36.6 | 36.7 | 36.7 | -0.45 (-1.21%) | 26,899 |
| 19 Jan 2017 | INR | 37.05 | 37.65 | 36.8 | 37.15 | 37.15 | -0.05 (-0.13%) | 25,064 |
| 18 Jan 2017 | INR | 37.3 | 37.65 | 37 | 37.2 | 37.2 | -0.2 (-0.53%) | 32,033 |
| 17 Jan 2017 | INR | 37.9 | 38.3 | 37.3 | 37.4 | 37.4 | -0.1 (-0.27%) | 67,863 |
| 16 Jan 2017 | INR | 37.85 | 38.5 | 37.25 | 37.5 | 37.5 | -0.1 (-0.27%) | 19,131 |
| 13 Jan 2017 | INR | 37.5 | 37.9 | 37.1 | 37.6 | 37.6 | +0.35 (+0.94%) | 24,443 |
| 12 Jan 2017 | INR | 38 | 38.25 | 37.15 | 37.25 | 37.25 | -0.3 (-0.80%) | 69,048 |
| 11 Jan 2017 | INR | 37.2 | 38.45 | 37.2 | 37.55 | 37.55 | -0.35 (-0.92%) | 88,803 |
