| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 34.05 | 34.75 | 34 | 34.4 | 34.4 | +0.3 (+0.88%) | 370,829 |
| 15 Feb 2017 | INR | 35.05 | 35.2 | 33.6 | 34.1 | 34.1 | -1.4 (-3.94%) | 686,933 |
| 14 Feb 2017 | INR | 36.85 | 36.9 | 35.15 | 35.5 | 35.5 | -1.35 (-3.66%) | 423,832 |
| 13 Feb 2017 | INR | 38.1 | 38.25 | 36.6 | 36.85 | 36.85 | -1.05 (-2.77%) | 440,233 |
| 10 Feb 2017 | INR | 38.15 | 38.7 | 37.6 | 37.9 | 37.9 | -0.2 (-0.52%) | 843,618 |
| 9 Feb 2017 | INR | 38.9 | 39.6 | 37.4 | 38.1 | 38.1 | -1 (-2.56%) | 2,071,283 |
| 8 Feb 2017 | INR | 38.25 | 39.7 | 37.55 | 39.1 | 39.1 | +0.8 (+2.09%) | 937,610 |
| 7 Feb 2017 | INR | 36.2 | 38.9 | 36 | 38.3 | 38.3 | +2.25 (+6.24%) | 1,252,360 |
| 6 Feb 2017 | INR | 36.2 | 37 | 35.8 | 36.05 | 36.05 | +0.15 (+0.42%) | 523,767 |
| 3 Feb 2017 | INR | 37.2 | 37.35 | 35.8 | 35.9 | 35.9 | -1.2 (-3.23%) | 717,547 |
| 2 Feb 2017 | INR | 37.8 | 38.15 | 36.9 | 37.1 | 37.1 | -0.8 (-2.11%) | 359,120 |
| 1 Feb 2017 | INR | 36.45 | 38.2 | 36.05 | 37.9 | 37.9 | +1.45 (+3.98%) | 496,760 |
| 31 Jan 2017 | INR | 37 | 37 | 36.3 | 36.45 | 36.45 | -0.65 (-1.75%) | 337,759 |
| 30 Jan 2017 | INR | 38.2 | 38.2 | 36.9 | 37.1 | 37.1 | -1.05 (-2.75%) | 533,538 |
| 27 Jan 2017 | INR | 39 | 39 | 38.05 | 38.15 | 38.15 | -0.75 (-1.93%) | 373,356 |
| 25 Jan 2017 | INR | 40.05 | 40.25 | 38.65 | 38.9 | 38.9 | -0.95 (-2.38%) | 700,240 |
| 24 Jan 2017 | INR | 40.4 | 41.2 | 39.75 | 39.85 | 39.85 | +0.45 (+1.14%) | 1,296,974 |
| 23 Jan 2017 | INR | 37.7 | 39.4 | 36.9 | 39.4 | 39.4 | +1.85 (+4.93%) | 1,513,385 |
| 20 Jan 2017 | INR | 38.6 | 38.85 | 37.3 | 37.55 | 37.55 | -1.35 (-3.47%) | 581,493 |
| 19 Jan 2017 | INR | 39.75 | 39.9 | 38.7 | 38.9 | 38.9 | -0.75 (-1.89%) | 308,828 |
| 18 Jan 2017 | INR | 40 | 40.75 | 39.45 | 39.65 | 39.65 | -0.4 (-1.00%) | 1,066,093 |
| 17 Jan 2017 | INR | 40.5 | 41.75 | 39.45 | 40.05 | 40.05 | -0.2 (-0.50%) | 1,515,769 |
| 16 Jan 2017 | INR | 38.65 | 40.3 | 38.6 | 40.25 | 40.25 | +1.85 (+4.82%) | 1,550,568 |
| 13 Jan 2017 | INR | 36.95 | 38.45 | 36.35 | 38.4 | 38.4 | +1.75 (+4.77%) | 1,621,794 |
| 12 Jan 2017 | INR | 35.95 | 37.25 | 35.25 | 36.65 | 36.65 | +0.85 (+2.37%) | 776,423 |
| 11 Jan 2017 | INR | 35.7 | 36.7 | 35.3 | 35.8 | 35.8 | +0.4 (+1.13%) | 583,340 |
| 10 Jan 2017 | INR | 35.15 | 35.75 | 34.8 | 35.4 | 35.4 | +0.3 (+0.85%) | 211,205 |
| 9 Jan 2017 | INR | 35.6 | 35.9 | 34.8 | 35.1 | 35.1 | -0.35 (-0.99%) | 341,185 |
| 6 Jan 2017 | INR | 36.55 | 36.7 | 35.3 | 35.45 | 35.45 | -1.05 (-2.88%) | 376,256 |
| 5 Jan 2017 | INR | 37 | 37.3 | 36.3 | 36.5 | 36.5 | 0.0 (0.0%) | 416,314 |
