| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 22.35 | 22.5 | 21 | 21.55 | 21.55 | -0.8 (-3.58%) | 634,583 |
| 15 Feb 2017 | INR | 21.5 | 23.25 | 21.5 | 22.35 | 22.35 | +0.55 (+2.52%) | 59,067 |
| 14 Feb 2017 | INR | 22.8 | 22.8 | 21.4 | 21.8 | 21.8 | -1.1 (-4.80%) | 658,663 |
| 13 Feb 2017 | INR | 23.5 | 23.6 | 22.55 | 22.9 | 22.9 | -0.25 (-1.08%) | 104,756 |
| 10 Feb 2017 | INR | 23.5 | 23.7 | 23.05 | 23.15 | 23.15 | -0.25 (-1.07%) | 198,127 |
| 9 Feb 2017 | INR | 24 | 25 | 23.05 | 23.4 | 23.4 | -0.1 (-0.43%) | 1,350,493 |
| 8 Feb 2017 | INR | 23.5 | 23.9 | 23.2 | 23.5 | 23.5 | +0.1 (+0.43%) | 549,604 |
| 7 Feb 2017 | INR | 23.5 | 23.7 | 23 | 23.4 | 23.4 | -0.1 (-0.43%) | 221,462 |
| 6 Feb 2017 | INR | 23.1 | 24.25 | 23.1 | 23.5 | 23.5 | +0.1 (+0.43%) | 168,749 |
| 3 Feb 2017 | INR | 23.25 | 23.95 | 23 | 23.4 | 23.4 | -0.35 (-1.47%) | 936,482 |
| 2 Feb 2017 | INR | 24.25 | 24.25 | 23.5 | 23.75 | 23.75 | -0.35 (-1.45%) | 2,809,485 |
| 1 Feb 2017 | INR | 24.45 | 24.5 | 23.55 | 24.1 | 24.1 | 0.0 (0.0%) | 109,771 |
| 31 Jan 2017 | INR | 24.85 | 25 | 24.05 | 24.1 | 24.1 | -0.3 (-1.23%) | 479,455 |
| 30 Jan 2017 | INR | 25.1 | 25.1 | 22.6 | 24.4 | 24.4 | -0.1 (-0.41%) | 118,616 |
| 27 Jan 2017 | INR | 24.9 | 25 | 24.45 | 24.5 | 24.5 | -0.15 (-0.61%) | 700,193 |
| 25 Jan 2017 | INR | 25 | 25.1 | 24.4 | 24.65 | 24.65 | -0.3 (-1.20%) | 282,410 |
| 24 Jan 2017 | INR | 24.95 | 25.25 | 24.5 | 24.95 | 24.95 | +0.45 (+1.84%) | 110,349 |
| 23 Jan 2017 | INR | 23.6 | 25.35 | 23 | 24.5 | 24.5 | +0.9 (+3.81%) | 1,878,522 |
| 20 Jan 2017 | INR | 24 | 24.4 | 23.55 | 23.6 | 23.6 | -0.4 (-1.67%) | 80,546 |
| 19 Jan 2017 | INR | 23.3 | 24.4 | 22.75 | 24 | 24 | +0.8 (+3.45%) | 88,057 |
| 18 Jan 2017 | INR | 23.5 | 25.4 | 23.1 | 23.2 | 23.2 | +0.25 (+1.09%) | 79,103 |
| 17 Jan 2017 | INR | 23.85 | 23.85 | 22.6 | 22.95 | 22.95 | -0.6 (-2.55%) | 96,421 |
| 16 Jan 2017 | INR | 24.6 | 25 | 23.45 | 23.55 | 23.55 | -1.05 (-4.27%) | 194,497 |
| 13 Jan 2017 | INR | 25 | 25.8 | 24 | 24.6 | 24.6 | -0.4 (-1.60%) | 2,267,752 |
| 12 Jan 2017 | INR | 25.8 | 25.8 | 24.7 | 25 | 25 | -0.4 (-1.57%) | 62,883 |
| 11 Jan 2017 | INR | 26.3 | 26.5 | 25.1 | 25.4 | 25.4 | -0.65 (-2.50%) | 70,232 |
| 10 Jan 2017 | INR | 26.9 | 26.95 | 25.5 | 26.05 | 26.05 | -1.3 (-4.75%) | 142,798 |
| 9 Jan 2017 | INR | 29.75 | 29.75 | 25.45 | 27.35 | 27.35 | -0.45 (-1.62%) | 1,790,450 |
| 6 Jan 2017 | INR | 24.5 | 28.55 | 24 | 27.8 | 27.8 | +4 (+16.81%) | 3,202,262 |
| 5 Jan 2017 | INR | 24 | 24.55 | 23.65 | 23.8 | 23.8 | -0.2 (-0.83%) | 49,553 |
