| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 56.5 | 58.2 | 55.95 | 56.75 | 56.75 | +0.8 (+1.43%) | 691,118 |
| 16 Feb 2017 | INR | 57.5 | 57.7 | 55.85 | 55.95 | 55.95 | -1.4 (-2.44%) | 602,468 |
| 15 Feb 2017 | INR | 58 | 58.75 | 57.1 | 57.35 | 57.35 | -0.1 (-0.17%) | 463,862 |
| 14 Feb 2017 | INR | 57.85 | 58.45 | 57.25 | 57.45 | 57.45 | -0.15 (-0.26%) | 246,550 |
| 13 Feb 2017 | INR | 58.85 | 59.15 | 57.3 | 57.6 | 57.6 | -0.8 (-1.37%) | 255,259 |
| 10 Feb 2017 | INR | 58.6 | 60.2 | 58.2 | 58.4 | 58.4 | +0.2 (+0.34%) | 647,056 |
| 9 Feb 2017 | INR | 58.4 | 59.2 | 58.1 | 58.2 | 58.2 | -0.2 (-0.34%) | 388,778 |
| 8 Feb 2017 | INR | 59 | 60.1 | 58.1 | 58.4 | 58.4 | -2.55 (-4.18%) | 932,587 |
| 7 Feb 2017 | INR | 61.5 | 62.3 | 60.65 | 60.95 | 60.95 | -0.15 (-0.25%) | 1,080,655 |
| 6 Feb 2017 | INR | 59.25 | 61.55 | 59.2 | 61.1 | 61.1 | +2.3 (+3.91%) | 1,659,699 |
| 3 Feb 2017 | INR | 58.1 | 59.7 | 58.1 | 58.8 | 58.8 | +0.85 (+1.47%) | 639,206 |
| 2 Feb 2017 | INR | 58.7 | 59.55 | 57.5 | 57.95 | 57.95 | -0.75 (-1.28%) | 385,089 |
| 1 Feb 2017 | INR | 58.7 | 60.3 | 58.05 | 58.7 | 58.7 | +0.25 (+0.43%) | 572,234 |
| 31 Jan 2017 | INR | 59.5 | 59.95 | 58.15 | 58.45 | 58.45 | -1.15 (-1.93%) | 421,695 |
| 30 Jan 2017 | INR | 59.25 | 61.4 | 58.15 | 59.6 | 59.6 | +0.35 (+0.59%) | 844,485 |
| 27 Jan 2017 | INR | 59.95 | 60.05 | 58.9 | 59.25 | 59.25 | -0.3 (-0.50%) | 515,602 |
| 25 Jan 2017 | INR | 57.1 | 60.45 | 57.1 | 59.55 | 59.55 | +2.45 (+4.29%) | 1,291,776 |
| 24 Jan 2017 | INR | 57.7 | 57.95 | 57 | 57.1 | 57.1 | -0.15 (-0.26%) | 347,982 |
| 23 Jan 2017 | INR | 57.45 | 57.9 | 56.3 | 57.25 | 57.25 | +0.15 (+0.26%) | 513,995 |
| 20 Jan 2017 | INR | 59.05 | 59.05 | 57 | 57.1 | 57.1 | -1.75 (-2.97%) | 534,087 |
| 19 Jan 2017 | INR | 60.1 | 60.3 | 58.6 | 58.85 | 58.85 | -0.95 (-1.59%) | 629,890 |
| 18 Jan 2017 | INR | 61.5 | 61.65 | 59.55 | 59.8 | 59.8 | -1.9 (-3.08%) | 990,207 |
| 17 Jan 2017 | INR | 62.5 | 63.4 | 60.8 | 61.7 | 61.7 | +2.3 (+3.87%) | 3,417,828 |
| 16 Jan 2017 | INR | 56.2 | 60 | 56.2 | 59.4 | 59.4 | +3.45 (+6.17%) | 2,069,776 |
| 13 Jan 2017 | INR | 56 | 56.5 | 55.6 | 55.95 | 55.95 | +0.05 (+0.09%) | 384,137 |
| 12 Jan 2017 | INR | 56.75 | 57 | 55.5 | 55.9 | 55.9 | -0.55 (-0.97%) | 377,617 |
| 11 Jan 2017 | INR | 56.25 | 57.15 | 56 | 56.45 | 56.45 | +0.55 (+0.98%) | 615,167 |
| 10 Jan 2017 | INR | 55.55 | 56.8 | 55.45 | 55.9 | 55.9 | +0.45 (+0.81%) | 650,961 |
| 9 Jan 2017 | INR | 55.35 | 55.9 | 54.7 | 55.45 | 55.45 | +0.25 (+0.45%) | 402,195 |
| 6 Jan 2017 | INR | 56.9 | 56.9 | 54.4 | 55.2 | 55.2 | -1.15 (-2.04%) | 815,306 |
