| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 15.65 | 15.65 | 14.9 | 15 | 15 | -0.1 (-0.66%) | 4,600 |
| 15 Feb 2017 | INR | 15.75 | 15.75 | 14.85 | 15.1 | 15.1 | -0.65 (-4.13%) | 18,596 |
| 14 Feb 2017 | INR | 16.1 | 16.1 | 15.6 | 15.75 | 15.75 | -0.75 (-4.55%) | 27,070 |
| 13 Feb 2017 | INR | 17.35 | 17.35 | 16.45 | 16.5 | 16.5 | -0.35 (-2.08%) | 9,476 |
| 10 Feb 2017 | INR | 17.05 | 17.45 | 16.55 | 16.85 | 16.85 | -0.45 (-2.60%) | 3,129 |
| 9 Feb 2017 | INR | 16.2 | 17.8 | 16.2 | 17.3 | 17.3 | +0.95 (+5.81%) | 41,783 |
| 8 Feb 2017 | INR | 17.3 | 17.3 | 16.35 | 16.35 | 16.35 | 0.0 (0.0%) | 9,412 |
| 7 Feb 2017 | INR | 18.25 | 18.25 | 16.3 | 16.35 | 16.35 | -0.45 (-2.68%) | 10,840 |
| 6 Feb 2017 | INR | 16.8 | 17 | 15.45 | 16.8 | 16.8 | +1.25 (+8.04%) | 14,948 |
| 3 Feb 2017 | INR | 16.85 | 16.85 | 15.5 | 15.55 | 15.55 | 0.0 (0.0%) | 4,570 |
| 2 Feb 2017 | INR | 15.85 | 16.05 | 15.5 | 15.55 | 15.55 | -0.45 (-2.81%) | 9,601 |
| 1 Feb 2017 | INR | 17 | 17 | 15.25 | 16 | 16 | -0.05 (-0.31%) | 2,849 |
| 31 Jan 2017 | INR | 15.65 | 16.1 | 15.5 | 16.05 | 16.05 | -0.1 (-0.62%) | 3,981 |
| 30 Jan 2017 | INR | 16 | 16.2 | 15.45 | 16.15 | 16.15 | +0.05 (+0.31%) | 2,395 |
| 27 Jan 2017 | INR | 16.65 | 16.95 | 15.8 | 16.1 | 16.1 | -0.55 (-3.30%) | 14,045 |
| 25 Jan 2017 | INR | 16.5 | 17 | 16.4 | 16.65 | 16.65 | +0.15 (+0.91%) | 11,886 |
| 24 Jan 2017 | INR | 16.15 | 16.5 | 16.15 | 16.5 | 16.5 | +0.15 (+0.92%) | 1,200 |
| 23 Jan 2017 | INR | 16.2 | 16.75 | 16.2 | 16.35 | 16.35 | +0.05 (+0.31%) | 6,846 |
| 20 Jan 2017 | INR | 16.5 | 16.5 | 16.1 | 16.3 | 16.3 | -0.1 (-0.61%) | 6,500 |
| 19 Jan 2017 | INR | 16.45 | 16.65 | 16.4 | 16.4 | 16.4 | 0.0 (0.0%) | 3,920 |
| 18 Jan 2017 | INR | 16.5 | 16.75 | 16.35 | 16.4 | 16.4 | -0.2 (-1.20%) | 4,100 |
| 17 Jan 2017 | INR | 16.2 | 16.6 | 16.2 | 16.6 | 16.6 | +0.1 (+0.61%) | 1,800 |
| 16 Jan 2017 | INR | 16.5 | 16.9 | 16.4 | 16.5 | 16.5 | -0.4 (-2.37%) | 6,330 |
| 13 Jan 2017 | INR | 17 | 17.35 | 16.55 | 16.9 | 16.9 | -0.1 (-0.59%) | 15,107 |
| 12 Jan 2017 | INR | 16.45 | 17.35 | 16.35 | 17 | 17 | +0.2 (+1.19%) | 6,301 |
| 11 Jan 2017 | INR | 16.7 | 16.85 | 16.45 | 16.8 | 16.8 | -0.2 (-1.18%) | 10,754 |
| 10 Jan 2017 | INR | 16.5 | 17.2 | 16.5 | 17 | 17 | +0.1 (+0.59%) | 4,891 |
| 9 Jan 2017 | INR | 16.75 | 17.35 | 16.75 | 16.9 | 16.9 | -0.2 (-1.17%) | 13,160 |
| 6 Jan 2017 | INR | 18.2 | 18.5 | 16.8 | 17.1 | 17.1 | -0.6 (-3.39%) | 35,622 |
| 5 Jan 2017 | INR | 16.4 | 17.7 | 16.4 | 17.7 | 17.7 | +1.6 (+9.94%) | 108,780 |
