| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 13.3 | 13.47 | 12.71 | 12.97 | 12.97 | +0.12 (+0.93%) | 32,701 |
| 15 Feb 2017 | INR | 13.05 | 13.14 | 12.71 | 12.85 | 12.85 | -0.42 (-3.17%) | 23,388 |
| 14 Feb 2017 | INR | 13.58 | 13.58 | 13 | 13.27 | 13.27 | -0.07 (-0.52%) | 26,334 |
| 13 Feb 2017 | INR | 14.2 | 14.2 | 13.2 | 13.34 | 13.34 | -0.37 (-2.70%) | 29,347 |
| 10 Feb 2017 | INR | 14.7 | 14.7 | 13.65 | 13.71 | 13.71 | -1.34 (-8.90%) | 97,129 |
| 9 Feb 2017 | INR | 14.8 | 15.2 | 14.5 | 15.05 | 15.05 | +0.56 (+3.86%) | 29,792 |
| 8 Feb 2017 | INR | 15.05 | 15.05 | 14.45 | 14.49 | 14.49 | -0.42 (-2.82%) | 10,698 |
| 7 Feb 2017 | INR | 14.21 | 14.98 | 14.21 | 14.91 | 14.91 | +0.51 (+3.54%) | 16,682 |
| 6 Feb 2017 | INR | 14.65 | 15.14 | 14.25 | 14.4 | 14.4 | -0.5 (-3.36%) | 21,798 |
| 3 Feb 2017 | INR | 14.45 | 15.45 | 14.45 | 14.9 | 14.9 | +0.13 (+0.88%) | 30,729 |
| 2 Feb 2017 | INR | 14.5 | 15 | 14.31 | 14.77 | 14.77 | +0.11 (+0.75%) | 19,477 |
| 1 Feb 2017 | INR | 14.3 | 14.95 | 14.3 | 14.66 | 14.66 | +0.03 (+0.21%) | 5,732 |
| 31 Jan 2017 | INR | 14.85 | 15 | 14.4 | 14.63 | 14.63 | -0.12 (-0.81%) | 14,111 |
| 30 Jan 2017 | INR | 15.26 | 15.6 | 14.67 | 14.75 | 14.75 | -0.69 (-4.47%) | 44,625 |
| 27 Jan 2017 | INR | 15.05 | 15.75 | 14.75 | 15.44 | 15.44 | +0.31 (+2.05%) | 26,660 |
| 25 Jan 2017 | INR | 15.3 | 15.45 | 15.05 | 15.13 | 15.13 | +0.04 (+0.27%) | 11,790 |
| 24 Jan 2017 | INR | 15.2 | 15.2 | 14.77 | 15.09 | 15.09 | +0.34 (+2.31%) | 16,678 |
| 23 Jan 2017 | INR | 15.55 | 15.6 | 14.52 | 14.75 | 14.75 | -0.41 (-2.70%) | 25,067 |
| 20 Jan 2017 | INR | 15.5 | 15.81 | 15.15 | 15.16 | 15.16 | -0.44 (-2.82%) | 14,077 |
| 19 Jan 2017 | INR | 15.65 | 16 | 15.3 | 15.6 | 15.6 | +0.27 (+1.76%) | 11,186 |
| 18 Jan 2017 | INR | 15.4 | 15.7 | 15.16 | 15.33 | 15.33 | -0.04 (-0.26%) | 15,988 |
| 17 Jan 2017 | INR | 16.01 | 16.28 | 15.35 | 15.37 | 15.37 | -0.14 (-0.90%) | 29,211 |
| 16 Jan 2017 | INR | 16.3 | 16.36 | 15.3 | 15.51 | 15.51 | -0.59 (-3.66%) | 31,329 |
| 13 Jan 2017 | INR | 16.05 | 16.65 | 15.8 | 16.1 | 16.1 | -0.04 (-0.25%) | 20,168 |
| 12 Jan 2017 | INR | 15.6 | 16.38 | 15.3 | 16.14 | 16.14 | +0.54 (+3.46%) | 58,907 |
| 11 Jan 2017 | INR | 15.63 | 15.99 | 15.45 | 15.6 | 15.6 | +0.15 (+0.97%) | 26,737 |
| 10 Jan 2017 | INR | 15.5 | 15.95 | 15.24 | 15.45 | 15.45 | -0.07 (-0.45%) | 33,742 |
| 9 Jan 2017 | INR | 15.7 | 16 | 15.3 | 15.52 | 15.52 | 0.0 (0.0%) | 19,499 |
| 6 Jan 2017 | INR | 16.94 | 16.94 | 15.52 | 15.52 | 15.52 | -0.81 (-4.96%) | 64,222 |
| 5 Jan 2017 | INR | 16.2 | 16.33 | 15.56 | 16.33 | 16.33 | +0.77 (+4.95%) | 88,999 |
