| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 32 | 34.85 | 32 | 34.5 | 34.5 | +2.85 (+9.00%) | 1,462,274 |
| 15 Feb 2017 | INR | 30.45 | 33.35 | 29.95 | 31.65 | 31.65 | +1.75 (+5.85%) | 1,295,580 |
| 14 Feb 2017 | INR | 29.7 | 30.4 | 28.95 | 29.9 | 29.9 | +0.25 (+0.84%) | 1,472,518 |
| 13 Feb 2017 | INR | 29.4 | 30.1 | 28.45 | 29.65 | 29.65 | +0.25 (+0.85%) | 2,024,565 |
| 10 Feb 2017 | INR | 28.25 | 29.85 | 27.95 | 29.4 | 29.4 | +1.35 (+4.81%) | 526,355 |
| 9 Feb 2017 | INR | 28.3 | 29.4 | 26.55 | 28.05 | 28.05 | -0.4 (-1.41%) | 852,332 |
| 8 Feb 2017 | INR | 24.2 | 28.5 | 23.9 | 28.45 | 28.45 | +4.7 (+19.79%) | 2,071,062 |
| 7 Feb 2017 | INR | 21 | 24.1 | 21 | 23.75 | 23.75 | +1.25 (+5.56%) | 282,602 |
| 6 Feb 2017 | INR | 21.85 | 22.85 | 21.7 | 22.5 | 22.5 | +0.7 (+3.21%) | 215,243 |
| 3 Feb 2017 | INR | 21.8 | 22 | 21.4 | 21.8 | 21.8 | +0.4 (+1.87%) | 86,391 |
| 2 Feb 2017 | INR | 21.05 | 21.6 | 20.6 | 21.4 | 21.4 | +0.65 (+3.13%) | 59,122 |
| 1 Feb 2017 | INR | 20.2 | 21.1 | 20 | 20.75 | 20.75 | +0.5 (+2.47%) | 1,546,883 |
| 31 Jan 2017 | INR | 20.55 | 20.65 | 20.1 | 20.25 | 20.25 | -0.5 (-2.41%) | 66,926 |
| 30 Jan 2017 | INR | 20.95 | 21.15 | 20.7 | 20.75 | 20.75 | -0.05 (-0.24%) | 25,481 |
| 27 Jan 2017 | INR | 21.2 | 21.2 | 20.65 | 20.8 | 20.8 | -0.5 (-2.35%) | 135,054 |
| 25 Jan 2017 | INR | 21.6 | 21.6 | 21 | 21.3 | 21.3 | -0.3 (-1.39%) | 62,373 |
| 24 Jan 2017 | INR | 21.9 | 21.95 | 21.45 | 21.6 | 21.6 | -0.05 (-0.23%) | 31,166 |
| 23 Jan 2017 | INR | 22 | 22.05 | 21.5 | 21.65 | 21.65 | -0.05 (-0.23%) | 30,602 |
| 20 Jan 2017 | INR | 22 | 22 | 21.5 | 21.7 | 21.7 | -0.3 (-1.36%) | 52,832 |
| 19 Jan 2017 | INR | 22 | 22.1 | 21.7 | 22 | 22 | +0.1 (+0.46%) | 28,603 |
| 18 Jan 2017 | INR | 22.1 | 22.2 | 21.8 | 21.9 | 21.9 | -0.1 (-0.45%) | 34,032 |
| 17 Jan 2017 | INR | 22.1 | 22.15 | 21.85 | 22 | 22 | +0.1 (+0.46%) | 21,525 |
| 16 Jan 2017 | INR | 22 | 22.25 | 21.85 | 21.9 | 21.9 | -0.15 (-0.68%) | 32,280 |
| 13 Jan 2017 | INR | 22 | 22.2 | 21.8 | 22.05 | 22.05 | 0.0 (0.0%) | 24,279 |
| 12 Jan 2017 | INR | 22.15 | 22.25 | 21.9 | 22.05 | 22.05 | 0.0 (0.0%) | 34,191 |
| 11 Jan 2017 | INR | 22 | 22.25 | 21.8 | 22.05 | 22.05 | +0.15 (+0.68%) | 42,216 |
| 10 Jan 2017 | INR | 21.9 | 22.1 | 21.8 | 21.9 | 21.9 | -0.05 (-0.23%) | 58,586 |
| 9 Jan 2017 | INR | 21.7 | 22.05 | 21.3 | 21.95 | 21.95 | +0.25 (+1.15%) | 32,368 |
| 6 Jan 2017 | INR | 22 | 22.05 | 21.55 | 21.7 | 21.7 | -0.25 (-1.14%) | 22,227 |
| 5 Jan 2017 | INR | 22.05 | 22.05 | 21.7 | 21.95 | 21.95 | +0.1 (+0.46%) | 27,477 |
