| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 20.8 | 20.8 | 19.9 | 20.45 | 20.45 | +0.5 (+2.51%) | 11,364 |
| 15 Feb 2017 | INR | 21.1 | 21.4 | 19.55 | 19.95 | 19.95 | -0.95 (-4.55%) | 31,091 |
| 14 Feb 2017 | INR | 21.9 | 22.1 | 20.5 | 20.9 | 20.9 | -0.3 (-1.42%) | 12,858 |
| 13 Feb 2017 | INR | 23.15 | 23.15 | 20.5 | 21.2 | 21.2 | -0.35 (-1.62%) | 24,223 |
| 10 Feb 2017 | INR | 22.95 | 23.8 | 20.6 | 21.55 | 21.55 | -0.9 (-4.01%) | 103,455 |
| 9 Feb 2017 | INR | 19.85 | 22.6 | 19.6 | 22.45 | 22.45 | +3.6 (+19.10%) | 415,349 |
| 8 Feb 2017 | INR | 19.6 | 19.7 | 18.7 | 18.85 | 18.85 | -0.05 (-0.26%) | 72,742 |
| 7 Feb 2017 | INR | 20 | 20.65 | 18.65 | 18.9 | 18.9 | +1.4 (+8%) | 128,943 |
| 6 Feb 2017 | INR | 17 | 17.6 | 16.6 | 17.5 | 17.5 | +0.7 (+4.17%) | 36,648 |
| 3 Feb 2017 | INR | 16.2 | 17.35 | 16.2 | 16.8 | 16.8 | +0.55 (+3.38%) | 18,347 |
| 2 Feb 2017 | INR | 16.1 | 16.4 | 16.05 | 16.25 | 16.25 | +0.25 (+1.56%) | 9,250 |
| 1 Feb 2017 | INR | 16 | 16.85 | 15.75 | 16 | 16 | -0.1 (-0.62%) | 9,210 |
| 31 Jan 2017 | INR | 16.4 | 16.85 | 16 | 16.1 | 16.1 | -0.3 (-1.83%) | 15,820 |
| 30 Jan 2017 | INR | 16.4 | 16.9 | 16.3 | 16.4 | 16.4 | -0.5 (-2.96%) | 5,118 |
| 27 Jan 2017 | INR | 16.35 | 16.95 | 16.35 | 16.9 | 16.9 | +0.05 (+0.30%) | 7,648 |
| 25 Jan 2017 | INR | 17.15 | 17.15 | 16.2 | 16.85 | 16.85 | -0.35 (-2.03%) | 17,595 |
| 24 Jan 2017 | INR | 17.45 | 17.45 | 16.8 | 17.2 | 17.2 | +0.15 (+0.88%) | 3,152 |
| 23 Jan 2017 | INR | 17.8 | 17.8 | 16 | 17.05 | 17.05 | -0.05 (-0.29%) | 28,407 |
| 20 Jan 2017 | INR | 17 | 17.7 | 16.8 | 17.1 | 17.1 | +0.3 (+1.79%) | 3,726 |
| 19 Jan 2017 | INR | 16.8 | 17.3 | 16.8 | 16.8 | 16.8 | -0.6 (-3.45%) | 1,739 |
| 18 Jan 2017 | INR | 17.05 | 17.55 | 16.55 | 17.4 | 17.4 | +0.25 (+1.46%) | 5,583 |
| 17 Jan 2017 | INR | 17 | 17.15 | 16.05 | 17.15 | 17.15 | -0.2 (-1.15%) | 17,220 |
| 16 Jan 2017 | INR | 17.1 | 17.5 | 16.7 | 17.35 | 17.35 | +0.65 (+3.89%) | 3,138 |
| 13 Jan 2017 | INR | 16.3 | 17.45 | 16.25 | 16.7 | 16.7 | -0.3 (-1.76%) | 32,320 |
| 12 Jan 2017 | INR | 16.95 | 17.85 | 16.5 | 17 | 17 | -0.7 (-3.95%) | 12,096 |
| 11 Jan 2017 | INR | 18.8 | 18.8 | 17.15 | 17.7 | 17.7 | +0.55 (+3.21%) | 1,097 |
| 10 Jan 2017 | INR | 17 | 17.35 | 16.9 | 17.15 | 17.15 | +0.75 (+4.57%) | 4,904 |
| 9 Jan 2017 | INR | 15.75 | 17.1 | 15.1 | 16.4 | 16.4 | -0.05 (-0.30%) | 4,515 |
| 6 Jan 2017 | INR | 16.95 | 17.5 | 16 | 16.45 | 16.45 | -0.5 (-2.95%) | 10,147 |
| 5 Jan 2017 | INR | 17.45 | 17.45 | 16.9 | 16.95 | 16.95 | +0.25 (+1.50%) | 3,702 |
