| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 20.25 | 20.4 | 19.7 | 19.85 | 19.85 | +0.05 (+0.25%) | 9,600 |
| 15 Feb 2017 | INR | 21.75 | 21.75 | 19.75 | 19.8 | 19.8 | -0.95 (-4.58%) | 48,368 |
| 14 Feb 2017 | INR | 20.5 | 21.6 | 20.5 | 20.75 | 20.75 | -0.25 (-1.19%) | 16,339 |
| 13 Feb 2017 | INR | 21.1 | 21.9 | 21 | 21 | 21 | -0.95 (-4.33%) | 26,728 |
| 10 Feb 2017 | INR | 22.6 | 22.6 | 21.35 | 21.95 | 21.95 | 0.0 (0.0%) | 15,304 |
| 9 Feb 2017 | INR | 21.75 | 22.1 | 21.5 | 21.95 | 21.95 | +0.9 (+4.28%) | 74,133 |
| 8 Feb 2017 | INR | 21.65 | 21.7 | 20.65 | 21.05 | 21.05 | -0.4 (-1.86%) | 9,715 |
| 7 Feb 2017 | INR | 20.25 | 22 | 20.25 | 21.45 | 21.45 | +0.25 (+1.18%) | 16,029 |
| 6 Feb 2017 | INR | 21 | 21.45 | 20.8 | 21.2 | 21.2 | +0.25 (+1.19%) | 14,970 |
| 3 Feb 2017 | INR | 20.65 | 21.15 | 20.6 | 20.95 | 20.95 | +0.3 (+1.45%) | 9,528 |
| 2 Feb 2017 | INR | 20.9 | 21.4 | 20.3 | 20.65 | 20.65 | +0.05 (+0.24%) | 14,929 |
| 1 Feb 2017 | INR | 20.25 | 21.15 | 20.25 | 20.6 | 20.6 | -0.3 (-1.44%) | 6,858 |
| 31 Jan 2017 | INR | 20.8 | 21.2 | 20.5 | 20.9 | 20.9 | -0.35 (-1.65%) | 8,011 |
| 30 Jan 2017 | INR | 21.5 | 21.5 | 20.75 | 21.25 | 21.25 | -0.25 (-1.16%) | 8,424 |
| 27 Jan 2017 | INR | 21.5 | 21.85 | 20.85 | 21.5 | 21.5 | +0.2 (+0.94%) | 35,331 |
| 25 Jan 2017 | INR | 21.2 | 22 | 20.9 | 21.3 | 21.3 | +0.1 (+0.47%) | 44,936 |
| 24 Jan 2017 | INR | 21.35 | 21.45 | 20.75 | 21.2 | 21.2 | -0.15 (-0.70%) | 7,460 |
| 23 Jan 2017 | INR | 20.95 | 21.5 | 20.6 | 21.35 | 21.35 | +0.65 (+3.14%) | 23,947 |
| 20 Jan 2017 | INR | 20.9 | 21.45 | 20.5 | 20.7 | 20.7 | -0.3 (-1.43%) | 14,357 |
| 19 Jan 2017 | INR | 21.45 | 21.5 | 20.6 | 21 | 21 | -0.05 (-0.24%) | 7,229 |
| 18 Jan 2017 | INR | 21.5 | 21.5 | 20.65 | 21.05 | 21.05 | +0.5 (+2.43%) | 21,953 |
| 17 Jan 2017 | INR | 21.35 | 21.35 | 20.5 | 20.55 | 20.55 | -0.2 (-0.96%) | 16,047 |
| 16 Jan 2017 | INR | 21.25 | 21.25 | 19.9 | 20.75 | 20.75 | -0.1 (-0.48%) | 20,001 |
| 13 Jan 2017 | INR | 20.05 | 21 | 20 | 20.85 | 20.85 | +0.2 (+0.97%) | 19,894 |
| 12 Jan 2017 | INR | 20.25 | 21 | 20.15 | 20.65 | 20.65 | +0.15 (+0.73%) | 13,747 |
| 11 Jan 2017 | INR | 20.9 | 20.9 | 19.95 | 20.5 | 20.5 | +0.5 (+2.50%) | 10,615 |
| 10 Jan 2017 | INR | 20.05 | 21.6 | 19.6 | 20 | 20 | -0.6 (-2.91%) | 37,154 |
| 9 Jan 2017 | INR | 21.85 | 21.85 | 20.45 | 20.6 | 20.6 | -0.4 (-1.90%) | 16,397 |
| 6 Jan 2017 | INR | 20 | 21.3 | 20 | 21 | 21 | 0.0 (0.0%) | 6,096 |
| 5 Jan 2017 | INR | 19.6 | 21.25 | 19.6 | 21 | 21 | +0.55 (+2.69%) | 24,642 |
