| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 17.05 | 17.05 | 16.1 | 16.2 | 16.2 | -0.35 (-2.11%) | 4,436 |
| 15 Feb 2017 | INR | 16.05 | 17.4 | 16 | 16.55 | 16.55 | +0.05 (+0.30%) | 5,603 |
| 14 Feb 2017 | INR | 16.2 | 16.95 | 16.2 | 16.5 | 16.5 | -0.15 (-0.90%) | 8,638 |
| 13 Feb 2017 | INR | 17.3 | 17.75 | 16.5 | 16.65 | 16.65 | -0.65 (-3.76%) | 4,260 |
| 10 Feb 2017 | INR | 17.15 | 17.5 | 17.15 | 17.3 | 17.3 | -0.15 (-0.86%) | 935 |
| 9 Feb 2017 | INR | 17.5 | 17.7 | 17.35 | 17.45 | 17.45 | -0.2 (-1.13%) | 2,150 |
| 8 Feb 2017 | INR | 17.35 | 18.5 | 17.35 | 17.65 | 17.65 | -0.5 (-2.75%) | 6,515 |
| 7 Feb 2017 | INR | 17.95 | 18.9 | 17.3 | 18.15 | 18.15 | +0.65 (+3.71%) | 22,240 |
| 6 Feb 2017 | INR | 17.05 | 17.85 | 16.6 | 17.5 | 17.5 | +0.25 (+1.45%) | 3,425 |
| 3 Feb 2017 | INR | 17.5 | 17.8 | 17 | 17.25 | 17.25 | -0.25 (-1.43%) | 23,900 |
| 2 Feb 2017 | INR | 18.9 | 19.4 | 17.3 | 17.5 | 17.5 | -1.5 (-7.89%) | 61,833 |
| 1 Feb 2017 | INR | 19.15 | 20.1 | 18.2 | 19 | 19 | +0.6 (+3.26%) | 45,921 |
| 31 Jan 2017 | INR | 17.2 | 18.9 | 16.9 | 18.4 | 18.4 | +0.85 (+4.84%) | 33,779 |
| 30 Jan 2017 | INR | 16.3 | 17.95 | 16.3 | 17.55 | 17.55 | +0.75 (+4.46%) | 67,854 |
| 27 Jan 2017 | INR | 17.5 | 17.5 | 16.5 | 16.8 | 16.8 | -0.4 (-2.33%) | 8,801 |
| 25 Jan 2017 | INR | 17.7 | 17.7 | 16.5 | 17.2 | 17.2 | -0.1 (-0.58%) | 13,598 |
| 24 Jan 2017 | INR | 17 | 17.7 | 16.15 | 17.3 | 17.3 | +0.5 (+2.98%) | 25,273 |
| 23 Jan 2017 | INR | 15.7 | 17 | 15.7 | 16.8 | 16.8 | +0.8 (+5%) | 21,890 |
| 20 Jan 2017 | INR | 16.1 | 16.8 | 16 | 16 | 16 | -0.35 (-2.14%) | 10,076 |
| 19 Jan 2017 | INR | 16 | 16.4 | 15.8 | 16.35 | 16.35 | +0.45 (+2.83%) | 7,393 |
| 18 Jan 2017 | INR | 16.9 | 16.9 | 15.55 | 15.9 | 15.9 | +0.1 (+0.63%) | 6,896 |
| 17 Jan 2017 | INR | 15.7 | 16.2 | 15.5 | 15.8 | 15.8 | -0.2 (-1.25%) | 4,308 |
| 16 Jan 2017 | INR | 16.2 | 16.35 | 15.5 | 16 | 16 | -0.2 (-1.23%) | 9,102 |
| 13 Jan 2017 | INR | 16.5 | 16.9 | 15.6 | 16.2 | 16.2 | +0.05 (+0.31%) | 10,596 |
| 12 Jan 2017 | INR | 16.6 | 16.6 | 16.15 | 16.15 | 16.15 | -0.25 (-1.52%) | 340 |
| 11 Jan 2017 | INR | 15.65 | 16.5 | 15.6 | 16.4 | 16.4 | +0.65 (+4.13%) | 29,714 |
| 10 Jan 2017 | INR | 15.5 | 15.8 | 15.45 | 15.75 | 15.75 | +0.45 (+2.94%) | 16,014 |
| 9 Jan 2017 | INR | 15.65 | 15.65 | 15.1 | 15.3 | 15.3 | +0.1 (+0.66%) | 6,725 |
| 6 Jan 2017 | INR | 15 | 15.8 | 15 | 15.2 | 15.2 | -0.45 (-2.88%) | 20,277 |
| 5 Jan 2017 | INR | 15.6 | 15.8 | 15.6 | 15.65 | 15.65 | +0.15 (+0.97%) | 1,716 |
