| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 31.9 | 31.9 | 31.3 | 31.3 | 31.3 | +0.15 (+0.48%) | 5,348 |
| 15 Feb 2017 | INR | 31.5 | 31.5 | 30.15 | 31.15 | 31.15 | -0.15 (-0.48%) | 8,501 |
| 14 Feb 2017 | INR | 31.75 | 32.3 | 31 | 31.3 | 31.3 | -0.55 (-1.73%) | 8,627 |
| 13 Feb 2017 | INR | 32.7 | 32.7 | 31.45 | 31.85 | 31.85 | -0.2 (-0.62%) | 6,745 |
| 10 Feb 2017 | INR | 31.25 | 33.95 | 31.25 | 32.05 | 32.05 | -0.45 (-1.38%) | 9,733 |
| 9 Feb 2017 | INR | 32.8 | 32.8 | 32 | 32.5 | 32.5 | -0.2 (-0.61%) | 8,308 |
| 8 Feb 2017 | INR | 33.25 | 33.25 | 31.6 | 32.7 | 32.7 | -0.1 (-0.30%) | 8,025 |
| 7 Feb 2017 | INR | 33.4 | 33.5 | 32.05 | 32.8 | 32.8 | +0.4 (+1.23%) | 6,457 |
| 6 Feb 2017 | INR | 33.5 | 33.5 | 31.8 | 32.4 | 32.4 | -0.25 (-0.77%) | 21,830 |
| 3 Feb 2017 | INR | 32.85 | 33.35 | 31.6 | 32.65 | 32.65 | +0.3 (+0.93%) | 5,045 |
| 2 Feb 2017 | INR | 33.3 | 34 | 32 | 32.35 | 32.35 | -0.8 (-2.41%) | 7,625 |
| 1 Feb 2017 | INR | 32.5 | 34.3 | 31 | 33.15 | 33.15 | +0.7 (+2.16%) | 9,313 |
| 31 Jan 2017 | INR | 32.7 | 32.75 | 32.25 | 32.45 | 32.45 | -0.1 (-0.31%) | 18,945 |
| 30 Jan 2017 | INR | 33.5 | 33.5 | 32.2 | 32.55 | 32.55 | -1.65 (-4.82%) | 37,227 |
| 27 Jan 2017 | INR | 34.8 | 34.95 | 34 | 34.2 | 34.2 | +0.35 (+1.03%) | 58,075 |
| 25 Jan 2017 | INR | 33.25 | 34.5 | 33.25 | 33.85 | 33.85 | +0.35 (+1.04%) | 108,920 |
| 24 Jan 2017 | INR | 33.25 | 33.9 | 33.05 | 33.5 | 33.5 | +0.35 (+1.06%) | 27,766 |
| 23 Jan 2017 | INR | 33.95 | 33.95 | 32.75 | 33.15 | 33.15 | +0.5 (+1.53%) | 9,253 |
| 20 Jan 2017 | INR | 33.5 | 33.9 | 32.45 | 32.65 | 32.65 | -0.1 (-0.31%) | 12,739 |
| 19 Jan 2017 | INR | 32.1 | 33.7 | 32 | 32.75 | 32.75 | +0.45 (+1.39%) | 41,145 |
| 18 Jan 2017 | INR | 33 | 33.5 | 32.15 | 32.3 | 32.3 | -0.5 (-1.52%) | 7,687 |
| 17 Jan 2017 | INR | 33 | 33.45 | 32.4 | 32.8 | 32.8 | +0.2 (+0.61%) | 3,350 |
| 16 Jan 2017 | INR | 34.35 | 34.35 | 32.2 | 32.6 | 32.6 | -0.05 (-0.15%) | 12,351 |
| 13 Jan 2017 | INR | 33.9 | 33.9 | 32.15 | 32.65 | 32.65 | -0.8 (-2.39%) | 9,304 |
| 12 Jan 2017 | INR | 32.9 | 34.7 | 32.7 | 33.45 | 33.45 | +0.6 (+1.83%) | 36,195 |
| 11 Jan 2017 | INR | 32.65 | 32.95 | 32.3 | 32.85 | 32.85 | +0.35 (+1.08%) | 5,737 |
| 10 Jan 2017 | INR | 32.6 | 32.9 | 32 | 32.5 | 32.5 | -0.15 (-0.46%) | 3,509 |
| 9 Jan 2017 | INR | 32.95 | 32.95 | 31.45 | 32.65 | 32.65 | +0.25 (+0.77%) | 2,642 |
| 6 Jan 2017 | INR | 32 | 32.85 | 31.65 | 32.4 | 32.4 | +0.7 (+2.21%) | 4,484 |
| 5 Jan 2017 | INR | 31.8 | 31.9 | 31 | 31.7 | 31.7 | +0.2 (+0.63%) | 11,389 |
