| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 26.7 | 27 | 25.05 | 25.2 | 25.2 | -0.3 (-1.18%) | 358,992 |
| 16 Feb 2017 | INR | 25.05 | 25.65 | 24.7 | 25.5 | 25.5 | +0.5 (+2%) | 196,478 |
| 15 Feb 2017 | INR | 25.5 | 25.9 | 24.5 | 25 | 25 | -0.05 (-0.20%) | 167,615 |
| 14 Feb 2017 | INR | 25 | 25.3 | 24.4 | 25.05 | 25.05 | +0.1 (+0.40%) | 89,818 |
| 13 Feb 2017 | INR | 24.55 | 25.25 | 24.4 | 24.95 | 24.95 | -0.15 (-0.60%) | 138,120 |
| 10 Feb 2017 | INR | 24.5 | 25.9 | 23.7 | 25.1 | 25.1 | +1.1 (+4.58%) | 508,885 |
| 9 Feb 2017 | INR | 25.2 | 25.2 | 23.55 | 24 | 24 | -0.8 (-3.23%) | 276,829 |
| 8 Feb 2017 | INR | 22.2 | 25.5 | 22.2 | 24.8 | 24.8 | +2.6 (+11.71%) | 1,160,059 |
| 7 Feb 2017 | INR | 22.5 | 22.5 | 21.3 | 22.2 | 22.2 | -0.25 (-1.11%) | 318,417 |
| 6 Feb 2017 | INR | 22.5 | 23.4 | 21.3 | 22.45 | 22.45 | -1.65 (-6.85%) | 366,573 |
| 3 Feb 2017 | INR | 24.5 | 24.6 | 24 | 24.1 | 24.1 | -0.05 (-0.21%) | 55,513 |
| 2 Feb 2017 | INR | 24.75 | 24.75 | 23.9 | 24.15 | 24.15 | -0.35 (-1.43%) | 59,912 |
| 1 Feb 2017 | INR | 23.7 | 24.8 | 23.7 | 24.5 | 24.5 | +0.2 (+0.82%) | 30,612 |
| 31 Jan 2017 | INR | 24.65 | 24.85 | 23.95 | 24.3 | 24.3 | -0.6 (-2.41%) | 72,836 |
| 30 Jan 2017 | INR | 24.8 | 25.55 | 24.5 | 24.9 | 24.9 | -0.1 (-0.40%) | 21,723 |
| 27 Jan 2017 | INR | 25.45 | 25.7 | 24.95 | 25 | 25 | 0.0 (0.0%) | 106,320 |
| 25 Jan 2017 | INR | 25.1 | 25.4 | 24.65 | 25 | 25 | -0.1 (-0.40%) | 127,840 |
| 24 Jan 2017 | INR | 25.6 | 25.75 | 24.85 | 25.1 | 25.1 | -0.15 (-0.59%) | 80,100 |
| 23 Jan 2017 | INR | 23.5 | 25.5 | 23.5 | 25.25 | 25.25 | +1.5 (+6.32%) | 102,633 |
| 20 Jan 2017 | INR | 24.15 | 24.4 | 23.55 | 23.75 | 23.75 | -0.35 (-1.45%) | 36,149 |
| 19 Jan 2017 | INR | 24.9 | 25.3 | 23.95 | 24.1 | 24.1 | -0.6 (-2.43%) | 76,128 |
| 18 Jan 2017 | INR | 25 | 25.8 | 24.45 | 24.7 | 24.7 | -0.4 (-1.59%) | 45,647 |
| 17 Jan 2017 | INR | 25.55 | 25.9 | 23.6 | 25.1 | 25.1 | -0.45 (-1.76%) | 219,800 |
| 16 Jan 2017 | INR | 25.8 | 26 | 24.75 | 25.55 | 25.55 | +0.25 (+0.99%) | 131,797 |
| 13 Jan 2017 | INR | 25.4 | 25.5 | 24.1 | 25.3 | 25.3 | -0.05 (-0.20%) | 146,348 |
| 12 Jan 2017 | INR | 24.9 | 25.6 | 24.5 | 25.35 | 25.35 | +0.45 (+1.81%) | 149,567 |
| 11 Jan 2017 | INR | 24.3 | 25.5 | 23.3 | 24.9 | 24.9 | +1 (+4.18%) | 225,910 |
| 10 Jan 2017 | INR | 22.6 | 24 | 22.6 | 23.9 | 23.9 | +1.1 (+4.82%) | 201,356 |
| 9 Jan 2017 | INR | 21.4 | 22.95 | 21.05 | 22.8 | 22.8 | +1.25 (+5.80%) | 149,676 |
| 6 Jan 2017 | INR | 21 | 21.75 | 21 | 21.55 | 21.55 | +0.35 (+1.65%) | 77,427 |
