| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 13.76 | 14.07 | 13.57 | 14.01 | 14.01 | +0.25 (+1.82%) | 728,568 |
| 15 Feb 2017 | INR | 14.05 | 14.34 | 13.62 | 13.76 | 13.76 | -0.48 (-3.37%) | 1,072,867 |
| 14 Feb 2017 | INR | 14 | 14.33 | 13.7 | 14.24 | 14.24 | -0.04 (-0.28%) | 1,812,254 |
| 13 Feb 2017 | INR | 14.75 | 14.83 | 13.91 | 14.28 | 14.28 | -0.42 (-2.86%) | 3,137,433 |
| 10 Feb 2017 | INR | 14.4 | 15.16 | 14.13 | 14.7 | 14.7 | +0.31 (+2.15%) | 4,655,557 |
| 9 Feb 2017 | INR | 14.39 | 14.58 | 13.55 | 14.39 | 14.39 | +0.47 (+3.38%) | 2,847,601 |
| 8 Feb 2017 | INR | 13.76 | 14.05 | 13.66 | 13.92 | 13.92 | +0.16 (+1.16%) | 1,658,433 |
| 7 Feb 2017 | INR | 14.29 | 14.35 | 13.56 | 13.76 | 13.76 | -0.49 (-3.44%) | 2,215,695 |
| 6 Feb 2017 | INR | 13.66 | 14.65 | 13.66 | 14.25 | 14.25 | +0.52 (+3.79%) | 4,232,949 |
| 3 Feb 2017 | INR | 12.96 | 13.88 | 12.9 | 13.73 | 13.73 | +0.83 (+6.43%) | 4,156,073 |
| 2 Feb 2017 | INR | 13.09 | 13.09 | 12.78 | 12.9 | 12.9 | -0.18 (-1.38%) | 1,247,058 |
| 1 Feb 2017 | INR | 13.25 | 13.25 | 12.55 | 13.08 | 13.08 | +0.34 (+2.67%) | 2,309,656 |
| 31 Jan 2017 | INR | 13 | 13.25 | 12.68 | 12.74 | 12.74 | -0.13 (-1.01%) | 1,528,309 |
| 30 Jan 2017 | INR | 13.25 | 13.25 | 12.81 | 12.87 | 12.87 | -0.25 (-1.91%) | 1,259,966 |
| 27 Jan 2017 | INR | 12.88 | 13.24 | 12.79 | 13.12 | 13.12 | +0.37 (+2.90%) | 1,620,923 |
| 25 Jan 2017 | INR | 12.84 | 12.88 | 12.64 | 12.75 | 12.75 | -0.06 (-0.47%) | 700,222 |
| 24 Jan 2017 | INR | 12.7 | 12.9 | 12.58 | 12.81 | 12.81 | +0.17 (+1.34%) | 859,208 |
| 23 Jan 2017 | INR | 12.85 | 12.89 | 12.52 | 12.64 | 12.64 | -0.03 (-0.24%) | 847,995 |
| 20 Jan 2017 | INR | 12.8 | 13.05 | 12.6 | 12.67 | 12.67 | +0.02 (+0.16%) | 1,882,495 |
| 19 Jan 2017 | INR | 12.53 | 12.73 | 12.48 | 12.65 | 12.65 | +0.1 (+0.80%) | 767,358 |
| 18 Jan 2017 | INR | 12.53 | 12.76 | 12.48 | 12.55 | 12.55 | 0.0 (0.0%) | 596,259 |
| 17 Jan 2017 | INR | 12.58 | 12.64 | 12.44 | 12.55 | 12.55 | -0.03 (-0.24%) | 723,503 |
| 16 Jan 2017 | INR | 12.41 | 12.68 | 12.41 | 12.58 | 12.58 | +0.02 (+0.16%) | 430,876 |
| 13 Jan 2017 | INR | 12.7 | 12.7 | 12.42 | 12.56 | 12.56 | -0.09 (-0.71%) | 442,188 |
| 12 Jan 2017 | INR | 12.6 | 12.79 | 12.54 | 12.65 | 12.65 | -0.05 (-0.39%) | 571,022 |
| 11 Jan 2017 | INR | 12.68 | 12.77 | 12.65 | 12.7 | 12.7 | +0.09 (+0.71%) | 426,776 |
| 10 Jan 2017 | INR | 12.5 | 12.68 | 12.46 | 12.61 | 12.61 | +0.13 (+1.04%) | 484,417 |
| 9 Jan 2017 | INR | 12.6 | 12.64 | 12.45 | 12.48 | 12.48 | -0.06 (-0.48%) | 512,871 |
| 6 Jan 2017 | INR | 12.86 | 12.87 | 12.48 | 12.54 | 12.54 | -0.19 (-1.49%) | 928,904 |
| 5 Jan 2017 | INR | 12.8 | 12.95 | 12.61 | 12.73 | 12.73 | +0.02 (+0.16%) | 1,073,631 |
