| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2017 | INR | 14.95 | 15 | 14.1 | 15 | 15 | +0.25 (+1.69%) | 4,320 |
| 6 Feb 2017 | INR | 15.95 | 15.95 | 14.75 | 14.75 | 14.75 | -0.75 (-4.84%) | 5,290 |
| 3 Feb 2017 | INR | 16.2 | 16.25 | 15.5 | 15.5 | 15.5 | -0.75 (-4.62%) | 3,979 |
| 2 Feb 2017 | INR | 16.4 | 16.4 | 14.9 | 16.25 | 16.25 | +0.6 (+3.83%) | 3,738 |
| 1 Feb 2017 | INR | 15.5 | 17 | 15.5 | 15.65 | 15.65 | -0.55 (-3.40%) | 1,095 |
| 31 Jan 2017 | INR | 16.5 | 17 | 16.15 | 16.2 | 16.2 | -0.8 (-4.71%) | 1,568 |
| 30 Jan 2017 | INR | 17.4 | 17.45 | 15.9 | 17 | 17 | +0.3 (+1.80%) | 2,077 |
| 27 Jan 2017 | INR | 17.55 | 18.4 | 16.7 | 16.7 | 16.7 | -0.85 (-4.84%) | 6,350 |
| 25 Jan 2017 | INR | 19 | 19 | 17.45 | 17.55 | 17.55 | -0.8 (-4.36%) | 6,097 |
| 24 Jan 2017 | INR | 19.15 | 19.3 | 18.35 | 18.35 | 18.35 | -0.95 (-4.92%) | 2,957 |
| 23 Jan 2017 | INR | 19.35 | 19.35 | 18.45 | 19.3 | 19.3 | +0.85 (+4.61%) | 13,977 |
| 20 Jan 2017 | INR | 17.3 | 18.45 | 16.9 | 18.45 | 18.45 | +0.85 (+4.83%) | 8,739 |
| 19 Jan 2017 | INR | 16.8 | 17.6 | 16 | 17.6 | 17.6 | +0.8 (+4.76%) | 50,445 |
| 18 Jan 2017 | INR | 17.95 | 17.95 | 16.8 | 16.8 | 16.8 | -0.85 (-4.82%) | 5,970 |
| 17 Jan 2017 | INR | 18.5 | 18.8 | 17.65 | 17.65 | 17.65 | -0.9 (-4.85%) | 4,350 |
| 16 Jan 2017 | INR | 19.95 | 20.15 | 18.4 | 18.55 | 18.55 | -0.8 (-4.13%) | 12,073 |
| 13 Jan 2017 | INR | 20.35 | 20.35 | 19.35 | 19.35 | 19.35 | -1 (-4.91%) | 10,867 |
| 12 Jan 2017 | INR | 19.4 | 21.4 | 19.4 | 20.35 | 20.35 | -0.05 (-0.25%) | 28,439 |
| 11 Jan 2017 | INR | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | -1.05 (-4.90%) | 1,227 |
| 10 Jan 2017 | INR | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -1.1 (-4.88%) | 1,405 |
| 9 Jan 2017 | INR | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.15 (-4.85%) | 1,525 |
| 6 Jan 2017 | INR | 26.1 | 26.1 | 23.7 | 23.7 | 23.7 | -1.2 (-4.82%) | 24,985 |
| 5 Jan 2017 | INR | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | +1.15 (+4.84%) | 1,998 |
| 4 Jan 2017 | INR | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | +1.1 (+4.86%) | 1,770 |
| 3 Jan 2017 | INR | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | +1.05 (+4.86%) | 7,060 |
| 2 Jan 2017 | INR | 21.6 | 21.6 | 21 | 21.6 | 21.6 | +1.02 (+4.96%) | 22,106 |
| 30 Dec 2016 | INR | 20.58 | 20.58 | 19.5 | 20.58 | 20.58 | +0.98 (+5.00%) | 7,457 |
| 29 Dec 2016 | INR | 19.62 | 19.62 | 18.7 | 19.6 | 19.6 | +0.91 (+4.87%) | 21,019 |
| 28 Dec 2016 | INR | 18.39 | 18.69 | 17.9 | 18.69 | 18.69 | +0.89 (+5%) | 8,170 |
| 27 Dec 2016 | INR | 17.8 | 17.8 | 16.18 | 17.8 | 17.8 | +0.84 (+4.95%) | 15,463 |
