| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 15.5 | 16.78 | 15.25 | 16.78 | 16.78 | +0.79 (+4.94%) | 143,844 |
| 15 Feb 2017 | INR | 16 | 16.85 | 15.89 | 15.99 | 15.99 | -0.73 (-4.37%) | 124,785 |
| 14 Feb 2017 | INR | 17.5 | 17.5 | 16.71 | 16.72 | 16.72 | -0.86 (-4.89%) | 164,674 |
| 13 Feb 2017 | INR | 18.9 | 18.9 | 17.58 | 17.58 | 17.58 | -0.92 (-4.97%) | 78,970 |
| 10 Feb 2017 | INR | 18.2 | 18.99 | 17.66 | 18.5 | 18.5 | -0.08 (-0.43%) | 244,146 |
| 9 Feb 2017 | INR | 19.24 | 19.24 | 18.27 | 18.58 | 18.58 | +0.02 (+0.11%) | 270,554 |
| 8 Feb 2017 | INR | 18.2 | 18.56 | 17.5 | 18.56 | 18.56 | +0.88 (+4.98%) | 1,270,146 |
| 7 Feb 2017 | INR | 17.68 | 17.68 | 16.25 | 17.68 | 17.68 | +0.84 (+4.99%) | 1,189,958 |
| 6 Feb 2017 | INR | 16.84 | 16.84 | 16.15 | 16.84 | 16.84 | +0.8 (+4.99%) | 334,913 |
| 3 Feb 2017 | INR | 16.04 | 16.04 | 16 | 16.04 | 16.04 | +0.76 (+4.97%) | 1,715,509 |
| 2 Feb 2017 | INR | 15.25 | 15.28 | 14.56 | 15.28 | 15.28 | +0.72 (+4.95%) | 2,704,772 |
| 1 Feb 2017 | INR | 14.48 | 14.56 | 13.91 | 14.56 | 14.56 | +0.69 (+4.97%) | 190,750 |
| 31 Jan 2017 | INR | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.0 (0.0%) | 2,625 |
| 30 Jan 2017 | INR | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.0 (0.0%) | 14,124 |
| 27 Jan 2017 | INR | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.0 (0.0%) | 16,724 |
| 25 Jan 2017 | INR | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.0 (0.0%) | 5,245 |
| 24 Jan 2017 | INR | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.0 (0.0%) | 12,145 |
| 23 Jan 2017 | INR | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | +0.01 (+0.07%) | 11,893 |
| 20 Jan 2017 | INR | 13.87 | 13.87 | 13.8 | 13.86 | 13.86 | -0.01 (-0.07%) | 67,560 |
| 19 Jan 2017 | INR | 13.7 | 13.87 | 13.65 | 13.87 | 13.87 | +0.17 (+1.24%) | 2,276,491 |
| 18 Jan 2017 | INR | 14.36 | 14.36 | 13.65 | 13.7 | 13.7 | -0.66 (-4.60%) | 85,287 |
| 17 Jan 2017 | INR | 14.76 | 14.76 | 14.21 | 14.36 | 14.36 | -0.4 (-2.71%) | 477,051 |
| 16 Jan 2017 | INR | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.0 (0.0%) | 52,007 |
| 13 Jan 2017 | INR | 14.49 | 14.76 | 14.49 | 14.76 | 14.76 | +0.64 (+4.53%) | 95,183 |
| 12 Jan 2017 | INR | 12.9 | 14.12 | 12.76 | 14.12 | 14.12 | +1.28 (+9.97%) | 192,852 |
| 11 Jan 2017 | INR | 11.85 | 12.9 | 11.6 | 12.84 | 12.84 | +1.1 (+9.37%) | 211,338 |
| 10 Jan 2017 | INR | 11.5 | 11.99 | 11.3 | 11.74 | 11.74 | +0.43 (+3.80%) | 32,545 |
| 9 Jan 2017 | INR | 11.34 | 11.45 | 11.07 | 11.31 | 11.31 | -0.05 (-0.44%) | 14,951 |
| 6 Jan 2017 | INR | 11.5 | 11.75 | 11.12 | 11.36 | 11.36 | -0.39 (-3.32%) | 29,487 |
| 5 Jan 2017 | INR | 11.89 | 11.89 | 11.31 | 11.75 | 11.75 | +0.18 (+1.56%) | 31,287 |
