| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 27.4 | 27.4 | 25.1 | 26.85 | 26.85 | +0.7 (+2.68%) | 55,232 |
| 15 Feb 2017 | INR | 29 | 29 | 25.75 | 26.15 | 26.15 | -2.45 (-8.57%) | 77,441 |
| 14 Feb 2017 | INR | 28.25 | 28.9 | 27.65 | 28.6 | 28.6 | +1.65 (+6.12%) | 345,801 |
| 13 Feb 2017 | INR | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | +2.45 (+10.00%) | 101,516 |
| 10 Feb 2017 | INR | 25.5 | 25.5 | 24.05 | 24.5 | 24.5 | -0.15 (-0.61%) | 44,922 |
| 9 Feb 2017 | INR | 24.6 | 24.75 | 24.3 | 24.65 | 24.65 | -0.1 (-0.40%) | 26,843 |
| 8 Feb 2017 | INR | 23.8 | 24.9 | 23.8 | 24.75 | 24.75 | +0.15 (+0.61%) | 18,344 |
| 7 Feb 2017 | INR | 25 | 25 | 24 | 24.6 | 24.6 | +0.55 (+2.29%) | 52,139 |
| 6 Feb 2017 | INR | 24 | 25 | 23.2 | 24.05 | 24.05 | -0.1 (-0.41%) | 71,430 |
| 3 Feb 2017 | INR | 25 | 26 | 23.9 | 24.15 | 24.15 | -0.9 (-3.59%) | 53,662 |
| 2 Feb 2017 | INR | 25 | 26 | 24.9 | 25.05 | 25.05 | 0.0 (0.0%) | 36,961 |
| 1 Feb 2017 | INR | 26.2 | 26.2 | 24.3 | 25.05 | 25.05 | -0.5 (-1.96%) | 19,003 |
| 31 Jan 2017 | INR | 26.55 | 26.55 | 25.05 | 25.55 | 25.55 | -0.8 (-3.04%) | 86,244 |
| 30 Jan 2017 | INR | 26 | 26.5 | 25.5 | 26.35 | 26.35 | +0.65 (+2.53%) | 120,829 |
| 27 Jan 2017 | INR | 25.9 | 26.25 | 25 | 25.7 | 25.7 | +0.25 (+0.98%) | 65,547 |
| 25 Jan 2017 | INR | 26.5 | 26.6 | 25.15 | 25.45 | 25.45 | -0.35 (-1.36%) | 25,845 |
| 24 Jan 2017 | INR | 26.4 | 26.4 | 25.25 | 25.8 | 25.8 | +0.15 (+0.58%) | 66,804 |
| 23 Jan 2017 | INR | 25.95 | 26.65 | 25.35 | 25.65 | 25.65 | -0.65 (-2.47%) | 34,144 |
| 20 Jan 2017 | INR | 26.5 | 26.7 | 25.95 | 26.3 | 26.3 | -0.2 (-0.75%) | 51,904 |
| 19 Jan 2017 | INR | 26.9 | 26.9 | 25.65 | 26.5 | 26.5 | +0.05 (+0.19%) | 97,350 |
| 18 Jan 2017 | INR | 26.1 | 26.6 | 25.4 | 26.45 | 26.45 | +0.5 (+1.93%) | 105,326 |
| 17 Jan 2017 | INR | 25.9 | 26.15 | 25.1 | 25.95 | 25.95 | +0.4 (+1.57%) | 85,223 |
| 16 Jan 2017 | INR | 25.5 | 26 | 24.75 | 25.55 | 25.55 | -0.2 (-0.78%) | 62,259 |
| 13 Jan 2017 | INR | 26.4 | 26.4 | 25.1 | 25.75 | 25.75 | -0.1 (-0.39%) | 41,905 |
| 12 Jan 2017 | INR | 26.35 | 26.6 | 25.75 | 25.85 | 25.85 | -0.55 (-2.08%) | 104,737 |
| 11 Jan 2017 | INR | 26.75 | 26.75 | 25.1 | 26.4 | 26.4 | +0.05 (+0.19%) | 159,176 |
| 10 Jan 2017 | INR | 26 | 26.35 | 25.05 | 26.35 | 26.35 | +1.25 (+4.98%) | 193,584 |
| 9 Jan 2017 | INR | 24.95 | 25.6 | 24.05 | 25.1 | 25.1 | +0.15 (+0.60%) | 111,966 |
| 6 Jan 2017 | INR | 24.9 | 25 | 23 | 24.95 | 24.95 | +1.1 (+4.61%) | 167,102 |
| 5 Jan 2017 | INR | 23.7 | 23.85 | 22.9 | 23.85 | 23.85 | +1.1 (+4.84%) | 53,309 |
