| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 13.26 | 13.4 | 13.12 | 13.32 | 13.32 | +0.09 (+0.68%) | 247,087 |
| 15 Feb 2017 | INR | 13.8 | 13.8 | 13.14 | 13.23 | 13.23 | -0.76 (-5.43%) | 578,770 |
| 14 Feb 2017 | INR | 14 | 14.28 | 13.8 | 13.99 | 13.99 | -0.01 (-0.07%) | 707,401 |
| 13 Feb 2017 | INR | 14.5 | 14.55 | 13.88 | 14 | 14 | -0.39 (-2.71%) | 508,416 |
| 10 Feb 2017 | INR | 14.4 | 14.85 | 14.32 | 14.39 | 14.39 | -0.18 (-1.24%) | 357,850 |
| 9 Feb 2017 | INR | 14.8 | 15 | 14.48 | 14.57 | 14.57 | -0.2 (-1.35%) | 335,986 |
| 8 Feb 2017 | INR | 14.78 | 15.1 | 14.4 | 14.77 | 14.77 | +0.01 (+0.07%) | 474,663 |
| 7 Feb 2017 | INR | 15.18 | 15.34 | 14.61 | 14.76 | 14.76 | -0.39 (-2.57%) | 667,246 |
| 6 Feb 2017 | INR | 14.7 | 15.6 | 14.56 | 15.15 | 15.15 | +0.67 (+4.63%) | 1,830,501 |
| 3 Feb 2017 | INR | 14 | 14.75 | 14 | 14.48 | 14.48 | +0.51 (+3.65%) | 1,368,313 |
| 2 Feb 2017 | INR | 14 | 14.33 | 13.91 | 13.97 | 13.97 | -0.02 (-0.14%) | 503,360 |
| 1 Feb 2017 | INR | 13.89 | 14.14 | 13.75 | 13.99 | 13.99 | +0.11 (+0.79%) | 666,237 |
| 31 Jan 2017 | INR | 14.2 | 14.3 | 13.81 | 13.88 | 13.88 | -0.31 (-2.18%) | 722,967 |
| 30 Jan 2017 | INR | 14.3 | 14.8 | 13.84 | 14.19 | 14.19 | -0.18 (-1.25%) | 1,395,129 |
| 27 Jan 2017 | INR | 13.2 | 14.59 | 13.2 | 14.37 | 14.37 | +1.2 (+9.11%) | 2,616,988 |
| 25 Jan 2017 | INR | 13.24 | 13.38 | 13.1 | 13.17 | 13.17 | 0.0 (0.0%) | 482,359 |
| 24 Jan 2017 | INR | 12.99 | 13.46 | 12.87 | 13.17 | 13.17 | +0.23 (+1.78%) | 1,026,952 |
| 23 Jan 2017 | INR | 12.95 | 13.1 | 12.9 | 12.94 | 12.94 | 0.0 (0.0%) | 252,199 |
| 20 Jan 2017 | INR | 13.25 | 13.3 | 12.86 | 12.94 | 12.94 | -0.28 (-2.12%) | 314,058 |
| 19 Jan 2017 | INR | 13.34 | 13.46 | 13.16 | 13.22 | 13.22 | -0.09 (-0.68%) | 353,724 |
| 18 Jan 2017 | INR | 13.3 | 13.8 | 13.21 | 13.31 | 13.31 | +0.04 (+0.30%) | 884,265 |
| 17 Jan 2017 | INR | 13.39 | 13.47 | 13.2 | 13.27 | 13.27 | -0.13 (-0.97%) | 351,857 |
| 16 Jan 2017 | INR | 13.3 | 13.64 | 13.25 | 13.4 | 13.4 | -0.04 (-0.30%) | 476,725 |
| 13 Jan 2017 | INR | 13.71 | 13.85 | 13.25 | 13.44 | 13.44 | -0.33 (-2.40%) | 414,290 |
| 12 Jan 2017 | INR | 13.75 | 13.94 | 13.6 | 13.77 | 13.77 | +0.15 (+1.10%) | 444,019 |
| 11 Jan 2017 | INR | 13.49 | 13.74 | 13.49 | 13.62 | 13.62 | +0.13 (+0.96%) | 633,911 |
| 10 Jan 2017 | INR | 13.25 | 13.66 | 13.25 | 13.49 | 13.49 | +0.17 (+1.28%) | 586,822 |
| 9 Jan 2017 | INR | 13.2 | 13.55 | 13.16 | 13.32 | 13.32 | +0.15 (+1.14%) | 394,558 |
| 6 Jan 2017 | INR | 13.25 | 13.54 | 13.1 | 13.17 | 13.17 | -0.05 (-0.38%) | 566,618 |
| 5 Jan 2017 | INR | 13.19 | 13.44 | 13.14 | 13.22 | 13.22 | +0.16 (+1.23%) | 301,641 |
