| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 16.1 | 16.5 | 16.05 | 16.4 | 16.4 | 0.0 (0.0%) | 103,823 |
| 15 Feb 2017 | INR | 16.45 | 16.6 | 16.1 | 16.4 | 16.4 | -0.2 (-1.20%) | 53,989 |
| 14 Feb 2017 | INR | 16.85 | 16.95 | 16.45 | 16.6 | 16.6 | -0.15 (-0.90%) | 92,540 |
| 13 Feb 2017 | INR | 17.25 | 17.65 | 16.1 | 16.75 | 16.75 | -0.55 (-3.18%) | 530,886 |
| 10 Feb 2017 | INR | 17.95 | 18.05 | 17.15 | 17.3 | 17.3 | -0.35 (-1.98%) | 295,823 |
| 9 Feb 2017 | INR | 18.1 | 18.5 | 17.55 | 17.65 | 17.65 | -0.35 (-1.94%) | 221,703 |
| 8 Feb 2017 | INR | 18.5 | 19.05 | 17.8 | 18 | 18 | -0.55 (-2.96%) | 719,753 |
| 7 Feb 2017 | INR | 19.05 | 19.7 | 18.35 | 18.55 | 18.55 | -0.4 (-2.11%) | 1,491,887 |
| 6 Feb 2017 | INR | 17.85 | 19.9 | 17.85 | 18.95 | 18.95 | +1.5 (+8.60%) | 2,146,610 |
| 3 Feb 2017 | INR | 17.3 | 17.8 | 17 | 17.45 | 17.45 | +0.4 (+2.35%) | 661,936 |
| 2 Feb 2017 | INR | 16.15 | 17.55 | 15.9 | 17.05 | 17.05 | +1.2 (+7.57%) | 1,789,398 |
| 1 Feb 2017 | INR | 16.1 | 16.3 | 15.7 | 15.85 | 15.85 | -0.01 (-0.06%) | 309,376 |
| 31 Jan 2017 | INR | 16 | 16.4 | 15.6 | 15.86 | 15.86 | +0.02 (+0.13%) | 452,289 |
| 30 Jan 2017 | INR | 15.65 | 16.55 | 15.5 | 15.84 | 15.84 | +0.33 (+2.13%) | 981,466 |
| 27 Jan 2017 | INR | 13.6 | 15.9 | 13.6 | 15.51 | 15.51 | +1.02 (+7.04%) | 1,071,337 |
| 25 Jan 2017 | INR | 14.8 | 14.8 | 14.4 | 14.49 | 14.49 | -0.18 (-1.23%) | 60,875 |
| 24 Jan 2017 | INR | 15.5 | 15.5 | 14.4 | 14.67 | 14.67 | +0.01 (+0.07%) | 178,998 |
| 23 Jan 2017 | INR | 14.25 | 15.34 | 14.25 | 14.66 | 14.66 | +0.44 (+3.09%) | 769,333 |
| 20 Jan 2017 | INR | 14.73 | 14.73 | 14.1 | 14.22 | 14.22 | -0.26 (-1.80%) | 98,214 |
| 19 Jan 2017 | INR | 14.94 | 15 | 14.2 | 14.48 | 14.48 | -0.35 (-2.36%) | 175,379 |
| 18 Jan 2017 | INR | 14.69 | 15.4 | 14.47 | 14.83 | 14.83 | +0.42 (+2.91%) | 452,234 |
| 17 Jan 2017 | INR | 14.32 | 14.85 | 14.23 | 14.41 | 14.41 | -0.13 (-0.89%) | 52,352 |
| 16 Jan 2017 | INR | 14.35 | 14.63 | 14.25 | 14.54 | 14.54 | +0.15 (+1.04%) | 36,552 |
| 13 Jan 2017 | INR | 14.39 | 14.54 | 14.29 | 14.39 | 14.39 | +0.1 (+0.70%) | 39,374 |
| 12 Jan 2017 | INR | 14.64 | 14.64 | 14.26 | 14.29 | 14.29 | -0.16 (-1.11%) | 48,854 |
| 11 Jan 2017 | INR | 14.74 | 14.9 | 14.3 | 14.45 | 14.45 | -0.02 (-0.14%) | 142,137 |
| 10 Jan 2017 | INR | 14.64 | 14.9 | 14.4 | 14.47 | 14.47 | -0.03 (-0.21%) | 113,242 |
| 9 Jan 2017 | INR | 14 | 14.93 | 14 | 14.5 | 14.5 | +0.01 (+0.07%) | 91,089 |
| 6 Jan 2017 | INR | 14.69 | 15 | 14.36 | 14.49 | 14.49 | -0.13 (-0.89%) | 64,773 |
| 5 Jan 2017 | INR | 14.65 | 15 | 14.41 | 14.62 | 14.62 | +0.23 (+1.60%) | 116,055 |
