| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 21.45 | 21.45 | 20.1 | 20.25 | 20.25 | -0.4 (-1.94%) | 42,729 |
| 15 Feb 2017 | INR | 22.85 | 22.85 | 20.2 | 20.65 | 20.65 | -0.85 (-3.95%) | 27,643 |
| 14 Feb 2017 | INR | 23.25 | 23.25 | 21.5 | 21.5 | 21.5 | -0.8 (-3.59%) | 14,234 |
| 13 Feb 2017 | INR | 22.7 | 23.6 | 22 | 22.3 | 22.3 | -0.3 (-1.33%) | 8,408 |
| 10 Feb 2017 | INR | 23.8 | 23.8 | 22.3 | 22.6 | 22.6 | -0.9 (-3.83%) | 14,063 |
| 9 Feb 2017 | INR | 23.1 | 24 | 22 | 23.5 | 23.5 | -0.1 (-0.42%) | 87,418 |
| 8 Feb 2017 | INR | 23.65 | 23.8 | 23.25 | 23.6 | 23.6 | -0.1 (-0.42%) | 6,580 |
| 7 Feb 2017 | INR | 23.5 | 24.25 | 23.1 | 23.7 | 23.7 | +0.1 (+0.42%) | 27,607 |
| 6 Feb 2017 | INR | 22.75 | 23.85 | 21 | 23.6 | 23.6 | +0.2 (+0.85%) | 64,975 |
| 3 Feb 2017 | INR | 23.15 | 23.75 | 22.9 | 23.4 | 23.4 | +0.5 (+2.18%) | 64,367 |
| 2 Feb 2017 | INR | 22.45 | 23.05 | 22.25 | 22.9 | 22.9 | +0.8 (+3.62%) | 89,711 |
| 1 Feb 2017 | INR | 22.9 | 22.9 | 21.25 | 22.1 | 22.1 | -0.45 (-2.00%) | 18,698 |
| 31 Jan 2017 | INR | 22.2 | 23.45 | 22.2 | 22.55 | 22.55 | +0.15 (+0.67%) | 22,011 |
| 30 Jan 2017 | INR | 22 | 23 | 21.25 | 22.4 | 22.4 | +1.35 (+6.41%) | 54,232 |
| 27 Jan 2017 | INR | 21.65 | 21.65 | 20.5 | 21.05 | 21.05 | 0.0 (0.0%) | 47,815 |
| 25 Jan 2017 | INR | 21.55 | 21.55 | 20.85 | 21.05 | 21.05 | +0.05 (+0.24%) | 26,661 |
| 24 Jan 2017 | INR | 22.75 | 22.75 | 21 | 21 | 21 | +0.05 (+0.24%) | 60,178 |
| 23 Jan 2017 | INR | 21.75 | 21.75 | 20.5 | 20.95 | 20.95 | -0.05 (-0.24%) | 34,944 |
| 20 Jan 2017 | INR | 21.9 | 21.9 | 20.75 | 21 | 21 | -0.25 (-1.18%) | 56,141 |
| 19 Jan 2017 | INR | 22.35 | 22.35 | 20.95 | 21.25 | 21.25 | -0.85 (-3.85%) | 76,626 |
| 18 Jan 2017 | INR | 21.75 | 22.5 | 21.6 | 22.1 | 22.1 | +0.05 (+0.23%) | 35,252 |
| 17 Jan 2017 | INR | 21.8 | 23 | 21.25 | 22.05 | 22.05 | -0.7 (-3.08%) | 61,125 |
| 16 Jan 2017 | INR | 23.9 | 23.9 | 22.4 | 22.75 | 22.75 | -0.35 (-1.52%) | 57,701 |
| 13 Jan 2017 | INR | 23.75 | 23.9 | 22.7 | 23.1 | 23.1 | -0.35 (-1.49%) | 44,313 |
| 12 Jan 2017 | INR | 24.1 | 24.5 | 22.5 | 23.45 | 23.45 | -0.65 (-2.70%) | 137,534 |
| 11 Jan 2017 | INR | 24.3 | 25.7 | 23.05 | 24.1 | 24.1 | +0.1 (+0.42%) | 370,993 |
| 10 Jan 2017 | INR | 23.25 | 24.2 | 22.75 | 24 | 24 | +0.75 (+3.23%) | 115,108 |
| 9 Jan 2017 | INR | 22.9 | 23.75 | 22.4 | 23.25 | 23.25 | +0.55 (+2.42%) | 70,122 |
| 6 Jan 2017 | INR | 20.9 | 24 | 20.9 | 22.7 | 22.7 | +0.35 (+1.57%) | 65,299 |
| 5 Jan 2017 | INR | 22 | 22.45 | 21.65 | 22.35 | 22.35 | +0.8 (+3.71%) | 139,562 |
