| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2017 | INR | 18.9 | 19.15 | 18.5 | 18.6 | 18.6 | -0.15 (-0.80%) | 6,622 |
| 13 Feb 2017 | INR | 19 | 19.45 | 18.7 | 18.75 | 18.75 | -0.5 (-2.60%) | 10,280 |
| 10 Feb 2017 | INR | 19.8 | 19.8 | 18.5 | 19.25 | 19.25 | +0.3 (+1.58%) | 16,070 |
| 9 Feb 2017 | INR | 18.6 | 19.5 | 18.6 | 18.95 | 18.95 | -0.3 (-1.56%) | 17,363 |
| 8 Feb 2017 | INR | 20.2 | 20.2 | 19.2 | 19.25 | 19.25 | -0.95 (-4.70%) | 36,707 |
| 7 Feb 2017 | INR | 20.3 | 20.9 | 19.9 | 20.2 | 20.2 | -0.7 (-3.35%) | 50,665 |
| 6 Feb 2017 | INR | 20.95 | 21 | 20.2 | 20.9 | 20.9 | +0.3 (+1.46%) | 34,671 |
| 3 Feb 2017 | INR | 21.9 | 21.9 | 20.25 | 20.6 | 20.6 | -0.3 (-1.44%) | 21,942 |
| 2 Feb 2017 | INR | 21.2 | 21.5 | 20.25 | 20.9 | 20.9 | -0.3 (-1.42%) | 13,703 |
| 1 Feb 2017 | INR | 21.1 | 21.2 | 19.7 | 21.2 | 21.2 | +1 (+4.95%) | 32,586 |
| 31 Jan 2017 | INR | 21 | 21 | 20 | 20.2 | 20.2 | -0.3 (-1.46%) | 21,666 |
| 30 Jan 2017 | INR | 20.75 | 21.5 | 20.35 | 20.5 | 20.5 | -0.7 (-3.30%) | 18,294 |
| 27 Jan 2017 | INR | 22.3 | 22.3 | 21 | 21.2 | 21.2 | -0.05 (-0.24%) | 68,828 |
| 25 Jan 2017 | INR | 19.8 | 21.25 | 19.8 | 21.25 | 21.25 | +1 (+4.94%) | 52,473 |
| 24 Jan 2017 | INR | 20.3 | 20.5 | 19.6 | 20.25 | 20.25 | +0.25 (+1.25%) | 21,061 |
| 23 Jan 2017 | INR | 20.1 | 20.8 | 19.55 | 20 | 20 | -0.55 (-2.68%) | 31,760 |
| 20 Jan 2017 | INR | 20.5 | 20.8 | 20 | 20.55 | 20.55 | +0.7 (+3.53%) | 96,437 |
| 19 Jan 2017 | INR | 20 | 20 | 18.75 | 19.85 | 19.85 | +0.75 (+3.93%) | 52,632 |
| 18 Jan 2017 | INR | 19 | 19.45 | 19 | 19.1 | 19.1 | -0.1 (-0.52%) | 72,386 |
| 17 Jan 2017 | INR | 19 | 19.6 | 19 | 19.2 | 19.2 | -0.2 (-1.03%) | 41,857 |
| 16 Jan 2017 | INR | 19.05 | 19.5 | 19 | 19.4 | 19.4 | +0.25 (+1.31%) | 13,470 |
| 13 Jan 2017 | INR | 19 | 20.25 | 19 | 19.15 | 19.15 | -0.4 (-2.05%) | 30,907 |
| 12 Jan 2017 | INR | 20 | 20.15 | 19.1 | 19.55 | 19.55 | -0.15 (-0.76%) | 50,985 |
| 11 Jan 2017 | INR | 19.35 | 19.7 | 19.25 | 19.7 | 19.7 | +0.25 (+1.29%) | 28,911 |
| 10 Jan 2017 | INR | 19.35 | 19.75 | 19.2 | 19.45 | 19.45 | -0.1 (-0.51%) | 21,625 |
| 9 Jan 2017 | INR | 19.75 | 20.5 | 19.4 | 19.55 | 19.55 | -0.2 (-1.01%) | 20,957 |
| 6 Jan 2017 | INR | 19.3 | 19.9 | 19.3 | 19.75 | 19.75 | -0.1 (-0.50%) | 58,210 |
| 5 Jan 2017 | INR | 19 | 19.85 | 19 | 19.85 | 19.85 | +0.75 (+3.93%) | 102,801 |
| 4 Jan 2017 | INR | 19 | 19.35 | 18.8 | 19.1 | 19.1 | +0.1 (+0.53%) | 47,199 |
| 3 Jan 2017 | INR | 19.1 | 19.3 | 18.8 | 19 | 19 | -0.1 (-0.52%) | 66,550 |
