| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 20.7 | 21.3 | 20.7 | 20.95 | 20.95 | +0.4 (+1.95%) | 38,827 |
| 15 Feb 2017 | INR | 20.75 | 21.4 | 20.3 | 20.55 | 20.55 | -0.25 (-1.20%) | 56,752 |
| 14 Feb 2017 | INR | 21.3 | 21.55 | 20.65 | 20.8 | 20.8 | -0.65 (-3.03%) | 48,975 |
| 13 Feb 2017 | INR | 21.15 | 21.9 | 20.8 | 21.45 | 21.45 | -1.45 (-6.33%) | 133,914 |
| 10 Feb 2017 | INR | 23.8 | 24.15 | 22.5 | 22.9 | 22.9 | -1.05 (-4.38%) | 125,683 |
| 9 Feb 2017 | INR | 23.85 | 24.25 | 23.3 | 23.95 | 23.95 | +1.3 (+5.74%) | 310,065 |
| 8 Feb 2017 | INR | 22.4 | 23 | 22.25 | 22.65 | 22.65 | +0.5 (+2.26%) | 106,597 |
| 7 Feb 2017 | INR | 21.45 | 23.85 | 21.45 | 22.15 | 22.15 | +1.1 (+5.23%) | 288,808 |
| 6 Feb 2017 | INR | 20.65 | 21.4 | 20.65 | 21.05 | 21.05 | 0.0 (0.0%) | 45,047 |
| 3 Feb 2017 | INR | 20.85 | 21.5 | 20.5 | 21.05 | 21.05 | +0.3 (+1.45%) | 44,236 |
| 2 Feb 2017 | INR | 21.05 | 21.1 | 20.55 | 20.75 | 20.75 | -0.3 (-1.43%) | 44,726 |
| 1 Feb 2017 | INR | 20.8 | 21.55 | 20.75 | 21.05 | 21.05 | +0.6 (+2.93%) | 60,387 |
| 31 Jan 2017 | INR | 21.45 | 21.45 | 20.3 | 20.45 | 20.45 | -1.15 (-5.32%) | 63,002 |
| 30 Jan 2017 | INR | 21.7 | 22.4 | 21.5 | 21.6 | 21.6 | +0.2 (+0.93%) | 85,886 |
| 27 Jan 2017 | INR | 22.3 | 22.4 | 21.05 | 21.4 | 21.4 | -0.8 (-3.60%) | 54,736 |
| 25 Jan 2017 | INR | 22.1 | 23.4 | 21.7 | 22.2 | 22.2 | +0.9 (+4.23%) | 225,155 |
| 24 Jan 2017 | INR | 20.05 | 21.6 | 19.85 | 21.3 | 21.3 | +1.5 (+7.58%) | 51,681 |
| 23 Jan 2017 | INR | 20 | 20.5 | 19.7 | 19.8 | 19.8 | -0.25 (-1.25%) | 18,056 |
| 20 Jan 2017 | INR | 20.25 | 20.9 | 20 | 20.05 | 20.05 | -0.4 (-1.96%) | 32,972 |
| 19 Jan 2017 | INR | 20.95 | 21 | 20.25 | 20.45 | 20.45 | -0.3 (-1.45%) | 66,258 |
| 18 Jan 2017 | INR | 21.35 | 21.6 | 20.5 | 20.75 | 20.75 | -0.6 (-2.81%) | 69,518 |
| 17 Jan 2017 | INR | 21.15 | 21.6 | 21.05 | 21.35 | 21.35 | +0.25 (+1.18%) | 34,229 |
| 16 Jan 2017 | INR | 21.3 | 21.8 | 20.8 | 21.1 | 21.1 | -0.2 (-0.94%) | 39,116 |
| 13 Jan 2017 | INR | 21.25 | 21.9 | 21.05 | 21.3 | 21.3 | +0.4 (+1.91%) | 38,776 |
| 12 Jan 2017 | INR | 21.2 | 21.7 | 20.6 | 20.9 | 20.9 | -0.25 (-1.18%) | 51,508 |
| 11 Jan 2017 | INR | 21.4 | 21.75 | 21.05 | 21.15 | 21.15 | -0.35 (-1.63%) | 61,700 |
| 10 Jan 2017 | INR | 21.45 | 22 | 21.3 | 21.5 | 21.5 | +0.2 (+0.94%) | 28,831 |
| 9 Jan 2017 | INR | 21.85 | 21.9 | 21 | 21.3 | 21.3 | -0.3 (-1.39%) | 48,246 |
| 6 Jan 2017 | INR | 22.1 | 22.7 | 21.3 | 21.6 | 21.6 | -0.5 (-2.26%) | 71,863 |
| 5 Jan 2017 | INR | 22.5 | 23.25 | 21.8 | 22.1 | 22.1 | -0.1 (-0.45%) | 125,013 |
