| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 7.2 | 7.8 | 7.2 | 7.75 | 7.75 | +0.15 (+1.97%) | 39,348 |
| 15 Feb 2017 | INR | 7.8 | 7.9 | 7.55 | 7.6 | 7.6 | -0.2 (-2.56%) | 10,095 |
| 14 Feb 2017 | INR | 7.45 | 7.95 | 7.15 | 7.8 | 7.8 | 0.0 (0.0%) | 43,076 |
| 13 Feb 2017 | INR | 8.45 | 8.95 | 7.75 | 7.8 | 7.8 | -0.55 (-6.59%) | 48,851 |
| 10 Feb 2017 | INR | 7.9 | 8.45 | 7.55 | 8.35 | 8.35 | +0.65 (+8.44%) | 112,183 |
| 9 Feb 2017 | INR | 8.25 | 8.25 | 7.4 | 7.7 | 7.7 | +0.2 (+2.67%) | 21,931 |
| 8 Feb 2017 | INR | 7.85 | 8 | 7.3 | 7.5 | 7.5 | -0.15 (-1.96%) | 40,051 |
| 7 Feb 2017 | INR | 7 | 7.8 | 7 | 7.65 | 7.65 | +0.55 (+7.75%) | 125,933 |
| 6 Feb 2017 | INR | 7.15 | 7.2 | 6.9 | 7.1 | 7.1 | +0.2 (+2.90%) | 8,773 |
| 3 Feb 2017 | INR | 7 | 7.25 | 6.75 | 6.9 | 6.9 | -0.1 (-1.43%) | 95,772 |
| 2 Feb 2017 | INR | 7.1 | 7.15 | 6.85 | 7 | 7 | -0.05 (-0.71%) | 7,850 |
| 1 Feb 2017 | INR | 7.1 | 7.1 | 6.9 | 7.05 | 7.05 | +0.05 (+0.71%) | 6,250 |
| 31 Jan 2017 | INR | 6.8 | 7 | 6.65 | 7 | 7 | 0.0 (0.0%) | 19,599 |
| 30 Jan 2017 | INR | 7.2 | 7.5 | 7 | 7 | 7 | -0.35 (-4.76%) | 25,796 |
| 27 Jan 2017 | INR | 7.3 | 7.65 | 7.2 | 7.35 | 7.35 | +0.05 (+0.68%) | 12,350 |
| 25 Jan 2017 | INR | 7.5 | 7.5 | 7.05 | 7.3 | 7.3 | 0.0 (0.0%) | 14,079 |
| 24 Jan 2017 | INR | 7.2 | 7.6 | 7.15 | 7.3 | 7.3 | 0.0 (0.0%) | 29,292 |
| 23 Jan 2017 | INR | 7 | 7.35 | 6.85 | 7.3 | 7.3 | +0.3 (+4.29%) | 52,734 |
| 20 Jan 2017 | INR | 7 | 7 | 6.9 | 7 | 7 | +0.3 (+4.48%) | 96,851 |
| 19 Jan 2017 | INR | 6.2 | 6.7 | 6.2 | 6.7 | 6.7 | +0.3 (+4.69%) | 15,117 |
| 18 Jan 2017 | INR | 6.65 | 6.65 | 6.1 | 6.4 | 6.4 | +0.05 (+0.79%) | 8,784 |
| 17 Jan 2017 | INR | 6.45 | 6.45 | 6.2 | 6.35 | 6.35 | +0.05 (+0.79%) | 2,030 |
| 16 Jan 2017 | INR | 6.3 | 6.3 | 6 | 6.3 | 6.3 | +0.1 (+1.61%) | 11,866 |
| 13 Jan 2017 | INR | 6.1 | 6.3 | 6 | 6.2 | 6.2 | -0.05 (-0.80%) | 4,866 |
| 12 Jan 2017 | INR | 6 | 6.4 | 5.8 | 6.25 | 6.25 | -0.1 (-1.57%) | 16,060 |
| 11 Jan 2017 | INR | 6.5 | 6.9 | 6.25 | 6.35 | 6.35 | -0.55 (-7.97%) | 39,542 |
| 10 Jan 2017 | INR | 8 | 8 | 6.8 | 6.9 | 6.9 | -0.65 (-8.61%) | 167,970 |
| 9 Jan 2017 | INR | 7.15 | 7.55 | 6.8 | 7.55 | 7.55 | +1.25 (+19.84%) | 72,882 |
| 6 Jan 2017 | INR | 5.6 | 6.3 | 5.4 | 6.3 | 6.3 | +1.05 (+20%) | 35,874 |
| 5 Jan 2017 | INR | 5.4 | 5.45 | 5 | 5.25 | 5.25 | +0.25 (+5%) | 10,303 |
