| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2017 | INR | 18 | 18.2 | 17.3 | 17.55 | 17.55 | -0.3 (-1.68%) | 33,844 |
| 13 Feb 2017 | INR | 18.3 | 18.4 | 17.6 | 17.85 | 17.85 | -0.65 (-3.51%) | 63,457 |
| 10 Feb 2017 | INR | 18.55 | 19 | 18.4 | 18.5 | 18.5 | -0.6 (-3.14%) | 42,929 |
| 9 Feb 2017 | INR | 18.75 | 19.5 | 18.55 | 19.1 | 19.1 | +0.25 (+1.33%) | 57,568 |
| 8 Feb 2017 | INR | 19 | 19.2 | 18.65 | 18.85 | 18.85 | +0.05 (+0.27%) | 23,885 |
| 7 Feb 2017 | INR | 18.55 | 19.25 | 18.55 | 18.8 | 18.8 | -0.05 (-0.27%) | 24,674 |
| 6 Feb 2017 | INR | 18.85 | 19.25 | 18.7 | 18.85 | 18.85 | -0.25 (-1.31%) | 44,865 |
| 3 Feb 2017 | INR | 19.1 | 19.5 | 18.7 | 19.1 | 19.1 | -0.25 (-1.29%) | 29,694 |
| 2 Feb 2017 | INR | 20.1 | 20.9 | 19.2 | 19.35 | 19.35 | -0.7 (-3.49%) | 45,508 |
| 1 Feb 2017 | INR | 19.1 | 20.05 | 18.85 | 20.05 | 20.05 | +0.95 (+4.97%) | 129,544 |
| 31 Jan 2017 | INR | 19.55 | 19.85 | 19.05 | 19.1 | 19.1 | -0.5 (-2.55%) | 35,680 |
| 30 Jan 2017 | INR | 20.3 | 20.8 | 19.5 | 19.6 | 19.6 | -0.7 (-3.45%) | 45,760 |
| 27 Jan 2017 | INR | 20.35 | 20.35 | 19.25 | 20.3 | 20.3 | +0.9 (+4.64%) | 98,802 |
| 25 Jan 2017 | INR | 19 | 19.4 | 19 | 19.4 | 19.4 | +0.9 (+4.86%) | 32,043 |
| 24 Jan 2017 | INR | 18.4 | 18.75 | 18.15 | 18.5 | 18.5 | +0.1 (+0.54%) | 23,127 |
| 23 Jan 2017 | INR | 17.75 | 18.65 | 17.7 | 18.4 | 18.4 | +0.15 (+0.82%) | 19,150 |
| 20 Jan 2017 | INR | 19 | 19 | 17.7 | 18.25 | 18.25 | -0.3 (-1.62%) | 49,977 |
| 19 Jan 2017 | INR | 19.45 | 19.45 | 18.4 | 18.55 | 18.55 | -0.8 (-4.13%) | 61,528 |
| 18 Jan 2017 | INR | 19 | 19.7 | 19 | 19.35 | 19.35 | -0.2 (-1.02%) | 36,022 |
| 17 Jan 2017 | INR | 19.4 | 19.9 | 19.3 | 19.55 | 19.55 | +0.05 (+0.26%) | 31,080 |
| 16 Jan 2017 | INR | 20.15 | 20.25 | 19.25 | 19.5 | 19.5 | +0.2 (+1.04%) | 53,831 |
| 13 Jan 2017 | INR | 19.75 | 20 | 18.95 | 19.3 | 19.3 | -0.6 (-3.02%) | 54,861 |
| 12 Jan 2017 | INR | 20.3 | 21 | 19.9 | 19.9 | 19.9 | -1 (-4.78%) | 74,008 |
| 11 Jan 2017 | INR | 21.4 | 21.4 | 20.5 | 20.9 | 20.9 | +0.05 (+0.24%) | 70,351 |
| 10 Jan 2017 | INR | 20.95 | 21.4 | 20.4 | 20.85 | 20.85 | -0.1 (-0.48%) | 38,277 |
| 9 Jan 2017 | INR | 20 | 21.45 | 20 | 20.95 | 20.95 | +0.35 (+1.70%) | 65,262 |
| 6 Jan 2017 | INR | 22.25 | 22.25 | 20.5 | 20.6 | 20.6 | -0.6 (-2.83%) | 130,284 |
| 5 Jan 2017 | INR | 20.65 | 21.2 | 20.65 | 21.2 | 21.2 | +1 (+4.95%) | 42,286 |
| 4 Jan 2017 | INR | 21.25 | 21.35 | 20.05 | 20.2 | 20.2 | -0.3 (-1.46%) | 52,171 |
| 3 Jan 2017 | INR | 19.4 | 20.5 | 19.05 | 20.5 | 20.5 | +0.95 (+4.86%) | 104,082 |
