| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2017 | INR | 18 | 19 | 17.25 | 18.1 | 18.1 | -0.25 (-1.36%) | 8,067 |
| 14 Feb 2017 | INR | 18.7 | 19.2 | 18.3 | 18.35 | 18.35 | -0.7 (-3.67%) | 700 |
| 13 Feb 2017 | INR | 20.1 | 20.3 | 18.9 | 19.05 | 19.05 | -0.6 (-3.05%) | 5,945 |
| 10 Feb 2017 | INR | 18.1 | 21.35 | 18.1 | 19.65 | 19.65 | +1.2 (+6.50%) | 94,129 |
| 9 Feb 2017 | INR | 18 | 19 | 16.25 | 18.45 | 18.45 | +0.35 (+1.93%) | 58,731 |
| 8 Feb 2017 | INR | 20.25 | 20.25 | 18 | 18.1 | 18.1 | -0.4 (-2.16%) | 8,504 |
| 7 Feb 2017 | INR | 19.9 | 19.9 | 17.1 | 18.5 | 18.5 | +0.2 (+1.09%) | 3,710 |
| 6 Feb 2017 | INR | 17.8 | 18.9 | 17.8 | 18.3 | 18.3 | +0.55 (+3.10%) | 24,584 |
| 3 Feb 2017 | INR | 17.3 | 18.4 | 17.3 | 17.75 | 17.75 | +0.4 (+2.31%) | 15,699 |
| 2 Feb 2017 | INR | 16.95 | 18 | 16.95 | 17.35 | 17.35 | -0.15 (-0.86%) | 6,726 |
| 1 Feb 2017 | INR | 16.7 | 17.9 | 16.7 | 17.5 | 17.5 | +0.35 (+2.04%) | 65 |
| 31 Jan 2017 | INR | 17 | 17.75 | 17 | 17.15 | 17.15 | -0.85 (-4.72%) | 140 |
| 30 Jan 2017 | INR | 17.5 | 18 | 17.5 | 18 | 18 | +0.5 (+2.86%) | 4,292 |
| 27 Jan 2017 | INR | 17.15 | 18.05 | 17.15 | 17.5 | 17.5 | +0.25 (+1.45%) | 8,013 |
| 25 Jan 2017 | INR | 17.4 | 18 | 17.25 | 17.25 | 17.25 | -0.2 (-1.15%) | 7,588 |
| 24 Jan 2017 | INR | 17.25 | 17.95 | 17.2 | 17.45 | 17.45 | +0.1 (+0.58%) | 13,378 |
| 23 Jan 2017 | INR | 16.85 | 17.85 | 16.7 | 17.35 | 17.35 | +0.25 (+1.46%) | 6,603 |
| 20 Jan 2017 | INR | 17.05 | 17.1 | 17 | 17.1 | 17.1 | -0.05 (-0.29%) | 1,332 |
| 19 Jan 2017 | INR | 17 | 17.2 | 17 | 17.15 | 17.15 | +0.15 (+0.88%) | 1,165 |
| 18 Jan 2017 | INR | 17.7 | 17.7 | 16.75 | 17 | 17 | -0.2 (-1.16%) | 2,154 |
| 17 Jan 2017 | INR | 18.95 | 18.95 | 17.05 | 17.2 | 17.2 | -0.35 (-1.99%) | 3,329 |
| 16 Jan 2017 | INR | 17.9 | 17.9 | 17.5 | 17.55 | 17.55 | 0.0 (0.0%) | 5,612 |
| 13 Jan 2017 | INR | 19.6 | 19.6 | 17.5 | 17.55 | 17.55 | -0.5 (-2.77%) | 3,492 |
| 12 Jan 2017 | INR | 18.05 | 18.3 | 17.45 | 18.05 | 18.05 | +0.2 (+1.12%) | 9,955 |
| 11 Jan 2017 | INR | 17.5 | 19.85 | 17.5 | 17.85 | 17.85 | +0.85 (+5%) | 166,073 |
| 10 Jan 2017 | INR | 19.95 | 19.95 | 16.8 | 17 | 17 | -0.7 (-3.95%) | 72,398 |
| 9 Jan 2017 | INR | 17.95 | 17.95 | 16.55 | 17.7 | 17.7 | +1 (+5.99%) | 7,915 |
| 6 Jan 2017 | INR | 16.8 | 17.1 | 16.5 | 16.7 | 16.7 | 0.0 (0.0%) | 4,851 |
| 5 Jan 2017 | INR | 15.8 | 16.85 | 15.8 | 16.7 | 16.7 | +0.6 (+3.73%) | 2,967 |
| 4 Jan 2017 | INR | 16.4 | 16.9 | 15.55 | 16.1 | 16.1 | +0.6 (+3.87%) | 8,453 |
