| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 33.4 | 35.2 | 32.1 | 34.7 | 34.7 | +1.9 (+5.79%) | 697,196 |
| 15 Feb 2017 | INR | 35.3 | 35.35 | 32.3 | 32.8 | 32.8 | -2.4 (-6.82%) | 978,717 |
| 14 Feb 2017 | INR | 36.65 | 36.8 | 34.8 | 35.2 | 35.2 | -1.2 (-3.30%) | 390,567 |
| 13 Feb 2017 | INR | 37.25 | 38.5 | 35.75 | 36.4 | 36.4 | -0.5 (-1.36%) | 625,297 |
| 10 Feb 2017 | INR | 37.85 | 38.85 | 36.35 | 36.9 | 36.9 | -1.05 (-2.77%) | 1,134,325 |
| 9 Feb 2017 | INR | 39.95 | 40.6 | 36.55 | 37.95 | 37.95 | -2 (-5.01%) | 954,681 |
| 8 Feb 2017 | INR | 41.7 | 43.1 | 37.95 | 39.95 | 39.95 | -1.05 (-2.56%) | 1,299,372 |
| 7 Feb 2017 | INR | 39.6 | 42.4 | 39.35 | 41 | 41 | +2.45 (+6.36%) | 2,504,581 |
| 6 Feb 2017 | INR | 38.65 | 38.65 | 37.5 | 38.55 | 38.55 | +1.7 (+4.61%) | 2,528,699 |
| 3 Feb 2017 | INR | 36.4 | 37.5 | 35.3 | 36.85 | 36.85 | +0.85 (+2.36%) | 1,004,196 |
| 2 Feb 2017 | INR | 34.95 | 36.05 | 34.9 | 36 | 36 | +1.65 (+4.80%) | 1,173,622 |
| 1 Feb 2017 | INR | 32.95 | 34.35 | 31.95 | 34.35 | 34.35 | +1.6 (+4.89%) | 650,570 |
| 31 Jan 2017 | INR | 34.25 | 34.25 | 32.6 | 32.75 | 32.75 | -1 (-2.96%) | 248,964 |
| 30 Jan 2017 | INR | 34.3 | 34.7 | 33.45 | 33.75 | 33.75 | +0.5 (+1.50%) | 334,894 |
| 27 Jan 2017 | INR | 32 | 33.45 | 31.9 | 33.25 | 33.25 | +1.35 (+4.23%) | 679,981 |
| 25 Jan 2017 | INR | 33.1 | 33.45 | 31.65 | 31.9 | 31.9 | -1.15 (-3.48%) | 357,512 |
| 24 Jan 2017 | INR | 33.3 | 33.75 | 32.85 | 33.05 | 33.05 | -0.1 (-0.30%) | 421,323 |
| 23 Jan 2017 | INR | 33.5 | 33.85 | 32.85 | 33.15 | 33.15 | -0.1 (-0.30%) | 199,498 |
| 20 Jan 2017 | INR | 34.25 | 34.65 | 33.2 | 33.25 | 33.25 | -1.25 (-3.62%) | 292,878 |
| 19 Jan 2017 | INR | 34.45 | 35 | 33.7 | 34.5 | 34.5 | +0.4 (+1.17%) | 312,057 |
| 18 Jan 2017 | INR | 34 | 35 | 33.2 | 34.1 | 34.1 | -0.1 (-0.29%) | 456,282 |
| 17 Jan 2017 | INR | 35.25 | 36.1 | 33.5 | 34.2 | 34.2 | -1.05 (-2.98%) | 608,678 |
| 16 Jan 2017 | INR | 37.3 | 37.4 | 35.1 | 35.25 | 35.25 | -1.6 (-4.34%) | 433,626 |
| 13 Jan 2017 | INR | 36.25 | 37.4 | 36.25 | 36.85 | 36.85 | +0.55 (+1.52%) | 778,923 |
| 12 Jan 2017 | INR | 37.9 | 38.65 | 35.6 | 36.3 | 36.3 | -0.8 (-2.16%) | 1,795,803 |
| 11 Jan 2017 | INR | 37.1 | 37.1 | 35.8 | 37.1 | 37.1 | +1.75 (+4.95%) | 1,637,855 |
| 10 Jan 2017 | INR | 35.35 | 35.35 | 34.6 | 35.35 | 35.35 | +1.65 (+4.90%) | 449,850 |
| 9 Jan 2017 | INR | 33.65 | 33.7 | 32.65 | 33.7 | 33.7 | +1.6 (+4.98%) | 866,723 |
| 6 Jan 2017 | INR | 32.1 | 32.1 | 29.65 | 32.1 | 32.1 | +1.5 (+4.90%) | 2,974,228 |
| 5 Jan 2017 | INR | 30.6 | 30.6 | 30.6 | 30.6 | 30.6 | +1.45 (+4.97%) | 143,390 |
