| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 16.55 | 16.6 | 16.15 | 16.25 | 16.25 | -0.25 (-1.52%) | 14,344 |
| 15 Feb 2017 | INR | 16.7 | 16.8 | 16.1 | 16.5 | 16.5 | 0.0 (0.0%) | 46,883 |
| 14 Feb 2017 | INR | 17 | 17 | 16.5 | 16.5 | 16.5 | -0.3 (-1.79%) | 33,943 |
| 13 Feb 2017 | INR | 16.9 | 17.1 | 16.5 | 16.8 | 16.8 | -0.1 (-0.59%) | 20,454 |
| 10 Feb 2017 | INR | 17.05 | 17.3 | 16.8 | 16.9 | 16.9 | -0.15 (-0.88%) | 41,046 |
| 9 Feb 2017 | INR | 17.1 | 17.45 | 17 | 17.05 | 17.05 | -0.05 (-0.29%) | 32,824 |
| 8 Feb 2017 | INR | 17.65 | 17.65 | 16.9 | 17.1 | 17.1 | -0.05 (-0.29%) | 55,781 |
| 7 Feb 2017 | INR | 17.25 | 17.45 | 17.1 | 17.15 | 17.15 | -0.15 (-0.87%) | 22,306 |
| 6 Feb 2017 | INR | 17.5 | 17.7 | 17.25 | 17.3 | 17.3 | 0.0 (0.0%) | 40,509 |
| 3 Feb 2017 | INR | 17.15 | 17.6 | 17.15 | 17.3 | 17.3 | 0.0 (0.0%) | 9,278 |
| 2 Feb 2017 | INR | 17.85 | 17.85 | 17.2 | 17.3 | 17.3 | +0.05 (+0.29%) | 23,418 |
| 1 Feb 2017 | INR | 17.5 | 18 | 17 | 17.25 | 17.25 | -0.15 (-0.86%) | 93,114 |
| 31 Jan 2017 | INR | 18.25 | 18.25 | 17.35 | 17.4 | 17.4 | 0.0 (0.0%) | 16,961 |
| 30 Jan 2017 | INR | 17.5 | 17.7 | 17.4 | 17.4 | 17.4 | -0.25 (-1.42%) | 20,093 |
| 27 Jan 2017 | INR | 18.3 | 18.3 | 17.5 | 17.65 | 17.65 | +0.1 (+0.57%) | 63,907 |
| 25 Jan 2017 | INR | 17.7 | 18.2 | 17.45 | 17.55 | 17.55 | 0.0 (0.0%) | 90,490 |
| 24 Jan 2017 | INR | 17.4 | 17.75 | 17.25 | 17.55 | 17.55 | +0.3 (+1.74%) | 25,269 |
| 23 Jan 2017 | INR | 17.2 | 17.65 | 17.15 | 17.25 | 17.25 | -0.45 (-2.54%) | 35,796 |
| 20 Jan 2017 | INR | 18.1 | 18.45 | 17.35 | 17.7 | 17.7 | -0.45 (-2.48%) | 120,063 |
| 19 Jan 2017 | INR | 18.1 | 18.6 | 18.05 | 18.15 | 18.15 | +0.05 (+0.28%) | 68,693 |
| 18 Jan 2017 | INR | 18.3 | 18.3 | 18.05 | 18.1 | 18.1 | 0.0 (0.0%) | 17,995 |
| 17 Jan 2017 | INR | 18.25 | 18.45 | 18 | 18.1 | 18.1 | -0.2 (-1.09%) | 25,684 |
| 16 Jan 2017 | INR | 18.2 | 18.45 | 18 | 18.3 | 18.3 | +0.35 (+1.95%) | 29,131 |
| 13 Jan 2017 | INR | 18.3 | 18.35 | 17.9 | 17.95 | 17.95 | -0.05 (-0.28%) | 22,851 |
| 12 Jan 2017 | INR | 18.65 | 18.7 | 17.8 | 18 | 18 | -0.35 (-1.91%) | 69,037 |
| 11 Jan 2017 | INR | 18.35 | 18.75 | 18 | 18.35 | 18.35 | +0.1 (+0.55%) | 178,852 |
| 10 Jan 2017 | INR | 18.5 | 18.5 | 17.8 | 18.25 | 18.25 | +0.15 (+0.83%) | 38,455 |
| 9 Jan 2017 | INR | 17.5 | 18.7 | 17.5 | 18.1 | 18.1 | +0.75 (+4.32%) | 175,045 |
| 6 Jan 2017 | INR | 17.55 | 17.8 | 17.2 | 17.35 | 17.35 | -0.15 (-0.86%) | 23,496 |
| 5 Jan 2017 | INR | 17.5 | 17.9 | 17.3 | 17.5 | 17.5 | +0.1 (+0.57%) | 28,496 |
