| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 17.5 | 17.7 | 16.85 | 16.85 | 1.685 | -0.45 (-2.60%) | 39,325 |
| 15 Feb 2017 | INR | 18.25 | 18.5 | 17.3 | 17.3 | 1.73 | -0.6 (-3.35%) | 421,393 |
| 14 Feb 2017 | INR | 18.4 | 19 | 17.9 | 17.9 | 1.79 | -0.55 (-2.98%) | 246,049 |
| 13 Feb 2017 | INR | 17.6 | 19.4 | 17.4 | 18.45 | 1.845 | +0.9 (+5.13%) | 759,468 |
| 10 Feb 2017 | INR | 18.5 | 18.5 | 16.9 | 17.55 | 1.755 | -0.45 (-2.50%) | 438,441 |
| 9 Feb 2017 | INR | 18.5 | 18.5 | 17.35 | 18 | 1.8 | -0.1 (-0.55%) | 295,523 |
| 8 Feb 2017 | INR | 19.5 | 19.7 | 17.85 | 18.1 | 1.81 | -0.95 (-4.99%) | 245,646 |
| 7 Feb 2017 | INR | 19.05 | 20.75 | 18.95 | 19.05 | 1.905 | -0.3 (-1.55%) | 321,855 |
| 6 Feb 2017 | INR | 19.5 | 20 | 18.75 | 19.35 | 1.935 | +0.65 (+3.48%) | 583,510 |
| 3 Feb 2017 | INR | 20.5 | 20.5 | 18.5 | 18.7 | 1.87 | -1.25 (-6.27%) | 399,431 |
| 2 Feb 2017 | INR | 20 | 20.5 | 19.1 | 19.95 | 1.995 | +0.5 (+2.57%) | 579,263 |
| 1 Feb 2017 | INR | 19 | 19.9 | 19 | 19.45 | 1.945 | +0.57 (+3.02%) | 854,208 |
| 31 Jan 2017 | INR | 18 | 19 | 18 | 18.88 | 1.888 | +0.3 (+1.61%) | 85,032 |
| 30 Jan 2017 | INR | 19.89 | 19.89 | 18.05 | 18.58 | 1.858 | -0.98 (-5.01%) | 143,536 |
| 27 Jan 2017 | INR | 20 | 20.5 | 19.25 | 19.56 | 1.956 | -0.42 (-2.10%) | 137,072 |
| 25 Jan 2017 | INR | 18.9 | 20.99 | 18.35 | 19.98 | 1.998 | +1.86 (+10.26%) | 380,783 |
| 24 Jan 2017 | INR | 17.45 | 18.5 | 16.75 | 18.12 | 1.812 | +1.1 (+6.46%) | 29,549 |
| 23 Jan 2017 | INR | 17.55 | 18.1 | 16.75 | 17.02 | 1.702 | -0.82 (-4.60%) | 36,849 |
| 20 Jan 2017 | INR | 19.9 | 20 | 17.25 | 17.84 | 1.784 | -1.68 (-8.61%) | 91,224 |
| 19 Jan 2017 | INR | 18.49 | 19.55 | 18.49 | 19.52 | 1.952 | +0.63 (+3.34%) | 62,627 |
| 18 Jan 2017 | INR | 18.25 | 18.95 | 18 | 18.89 | 1.889 | +1.1 (+6.18%) | 102,641 |
| 17 Jan 2017 | INR | 17.75 | 18.75 | 17.75 | 17.79 | 1.779 | -0.29 (-1.60%) | 92,981 |
| 16 Jan 2017 | INR | 17.05 | 18.85 | 17.05 | 18.08 | 1.808 | +0.58 (+3.31%) | 127,101 |
| 13 Jan 2017 | INR | 17.45 | 17.8 | 16.51 | 17.5 | 1.75 | +0.27 (+1.57%) | 31,930 |
| 12 Jan 2017 | INR | 16.5 | 17.25 | 16.5 | 17.23 | 1.723 | +0.73 (+4.42%) | 34,031 |
| 11 Jan 2017 | INR | 15.75 | 16.75 | 15.55 | 16.5 | 1.65 | +0.57 (+3.58%) | 25,953 |
| 10 Jan 2017 | INR | 16 | 16.5 | 15.9 | 15.93 | 1.593 | -0.08 (-0.50%) | 34,628 |
| 9 Jan 2017 | INR | 15.25 | 16.05 | 15.1 | 16.01 | 1.601 | +0.56 (+3.62%) | 15,688 |
| 6 Jan 2017 | INR | 15.1 | 15.55 | 15.1 | 15.45 | 1.545 | -0.32 (-2.03%) | 2,286 |
| 5 Jan 2017 | INR | 15.1 | 15.78 | 15.1 | 15.77 | 1.577 | +0.52 (+3.41%) | 82,300 |
