| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 12.75 | 13.05 | 12.75 | 12.85 | 12.85 | +0.02 (+0.16%) | 3,550 |
| 15 Feb 2017 | INR | 13.1 | 13.15 | 12.66 | 12.83 | 12.83 | -0.52 (-3.90%) | 18,031 |
| 14 Feb 2017 | INR | 13.4 | 13.6 | 13.3 | 13.35 | 13.35 | -0.25 (-1.84%) | 8,656 |
| 13 Feb 2017 | INR | 13.7 | 13.94 | 13.4 | 13.6 | 13.6 | -0.3 (-2.16%) | 4,962 |
| 10 Feb 2017 | INR | 13.7 | 13.93 | 13.6 | 13.9 | 13.9 | +0.22 (+1.61%) | 7,895 |
| 9 Feb 2017 | INR | 13.9 | 14 | 13.55 | 13.68 | 13.68 | -0.21 (-1.51%) | 33,577 |
| 8 Feb 2017 | INR | 14.1 | 14.24 | 13.85 | 13.89 | 13.89 | -0.21 (-1.49%) | 14,012 |
| 7 Feb 2017 | INR | 14.1 | 14.25 | 13.67 | 14.1 | 14.1 | -0.11 (-0.77%) | 14,957 |
| 6 Feb 2017 | INR | 14.3 | 14.65 | 14.2 | 14.21 | 14.21 | +0.22 (+1.57%) | 9,902 |
| 3 Feb 2017 | INR | 14.2 | 14.2 | 13.95 | 13.99 | 13.99 | -0.09 (-0.64%) | 64,077 |
| 2 Feb 2017 | INR | 14 | 14.64 | 13.8 | 14.08 | 14.08 | +0.02 (+0.14%) | 23,402 |
| 1 Feb 2017 | INR | 13.4 | 14.1 | 13.2 | 14.06 | 14.06 | +0.51 (+3.76%) | 20,965 |
| 31 Jan 2017 | INR | 13.75 | 13.75 | 13.55 | 13.55 | 13.55 | -0.32 (-2.31%) | 1,950 |
| 30 Jan 2017 | INR | 14 | 14.05 | 13.8 | 13.87 | 13.87 | -0.2 (-1.42%) | 12,861 |
| 27 Jan 2017 | INR | 14.19 | 14.19 | 13.9 | 14.07 | 14.07 | +0.12 (+0.86%) | 9,237 |
| 25 Jan 2017 | INR | 13.9 | 14.25 | 13.9 | 13.95 | 13.95 | -0.07 (-0.50%) | 16,731 |
| 24 Jan 2017 | INR | 14.2 | 14.2 | 13.81 | 14.02 | 14.02 | +0.07 (+0.50%) | 20,122 |
| 23 Jan 2017 | INR | 13.75 | 14.35 | 13.75 | 13.95 | 13.95 | +0.1 (+0.72%) | 12,311 |
| 20 Jan 2017 | INR | 14.15 | 14.45 | 13.85 | 13.85 | 13.85 | -0.56 (-3.89%) | 4,190 |
| 19 Jan 2017 | INR | 14.24 | 14.5 | 14.24 | 14.41 | 14.41 | +0.17 (+1.19%) | 6,137 |
| 18 Jan 2017 | INR | 14.36 | 14.55 | 14.2 | 14.24 | 14.24 | -0.2 (-1.39%) | 6,281 |
| 17 Jan 2017 | INR | 14.2 | 14.79 | 14 | 14.44 | 14.44 | +0.41 (+2.92%) | 26,833 |
| 16 Jan 2017 | INR | 14.15 | 14.5 | 13.9 | 14.03 | 14.03 | -0.18 (-1.27%) | 13,608 |
| 13 Jan 2017 | INR | 14.9 | 15 | 14.15 | 14.21 | 14.21 | -0.53 (-3.60%) | 36,152 |
| 12 Jan 2017 | INR | 15.45 | 15.49 | 14.62 | 14.74 | 14.74 | -0.85 (-5.45%) | 16,186 |
| 11 Jan 2017 | INR | 15.74 | 16.04 | 15.32 | 15.59 | 15.59 | -0.08 (-0.51%) | 24,998 |
| 10 Jan 2017 | INR | 15.6 | 16.25 | 15.55 | 15.67 | 15.67 | +0.48 (+3.16%) | 52,709 |
| 9 Jan 2017 | INR | 15 | 15.55 | 14.8 | 15.19 | 15.19 | +0.57 (+3.90%) | 73,807 |
| 6 Jan 2017 | INR | 13.35 | 15.25 | 13.35 | 14.62 | 14.62 | +1.28 (+9.60%) | 196,626 |
| 5 Jan 2017 | INR | 13.95 | 13.95 | 13.2 | 13.34 | 13.34 | +0.27 (+2.07%) | 4,304 |
