| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.8 (-4.98%) | 90,961 |
| 15 Feb 2017 | INR | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.8 (-4.75%) | 454,116 |
| 14 Feb 2017 | INR | 17.1 | 17.5 | 16.15 | 16.85 | 16.85 | -0.15 (-0.88%) | 967,265 |
| 13 Feb 2017 | INR | 17.25 | 17.3 | 17 | 17 | 17 | -0.25 (-1.45%) | 647,892 |
| 10 Feb 2017 | INR | 17.4 | 17.4 | 17.15 | 17.25 | 17.25 | +0.15 (+0.88%) | 825,420 |
| 9 Feb 2017 | INR | 16.95 | 17.35 | 16.65 | 17.1 | 17.1 | +0.45 (+2.70%) | 1,369,500 |
| 8 Feb 2017 | INR | 16.55 | 16.95 | 16.4 | 16.65 | 16.65 | +0.5 (+3.10%) | 863,017 |
| 7 Feb 2017 | INR | 16.35 | 16.35 | 15.9 | 16.15 | 16.15 | -0.25 (-1.52%) | 822,033 |
| 6 Feb 2017 | INR | 16.3 | 16.55 | 16.3 | 16.4 | 16.4 | -0.1 (-0.61%) | 884,386 |
| 3 Feb 2017 | INR | 16.5 | 16.6 | 16.25 | 16.5 | 16.5 | +0.05 (+0.30%) | 885,409 |
| 2 Feb 2017 | INR | 16.45 | 16.9 | 16.25 | 16.45 | 16.45 | +0.15 (+0.92%) | 1,528,455 |
| 1 Feb 2017 | INR | 16 | 16.65 | 15.1 | 16.3 | 16.3 | +0.43 (+2.71%) | 2,066,176 |
| 31 Jan 2017 | INR | 15.3 | 15.87 | 15.24 | 15.87 | 15.87 | +0.75 (+4.96%) | 1,568,420 |
| 30 Jan 2017 | INR | 15.11 | 15.55 | 15.1 | 15.12 | 15.12 | +0.28 (+1.89%) | 1,794,344 |
| 27 Jan 2017 | INR | 14.51 | 14.9 | 14.35 | 14.84 | 14.84 | +0.33 (+2.27%) | 1,046,313 |
| 25 Jan 2017 | INR | 14.31 | 14.55 | 14.3 | 14.51 | 14.51 | +0.65 (+4.69%) | 1,497,569 |
| 24 Jan 2017 | INR | 13.4 | 13.89 | 13.39 | 13.86 | 13.86 | +0.63 (+4.76%) | 1,185,953 |
| 23 Jan 2017 | INR | 13.15 | 13.34 | 12.8 | 13.23 | 13.23 | +0.08 (+0.61%) | 833,969 |
| 20 Jan 2017 | INR | 13.5 | 13.9 | 13 | 13.15 | 13.15 | -0.17 (-1.28%) | 501,584 |
| 19 Jan 2017 | INR | 13.7 | 13.7 | 12.95 | 13.32 | 13.32 | +0.23 (+1.76%) | 557,675 |
| 18 Jan 2017 | INR | 13.3 | 13.48 | 12.9 | 13.09 | 13.09 | -0.18 (-1.36%) | 505,844 |
| 17 Jan 2017 | INR | 13.44 | 13.95 | 13.2 | 13.27 | 13.27 | -0.17 (-1.26%) | 537,494 |
| 16 Jan 2017 | INR | 13.94 | 14.09 | 13.12 | 13.44 | 13.44 | +0.02 (+0.15%) | 627,294 |
| 13 Jan 2017 | INR | 13.85 | 13.85 | 13.22 | 13.42 | 13.42 | +0.2 (+1.51%) | 342,080 |
| 12 Jan 2017 | INR | 13.75 | 13.98 | 12.85 | 13.22 | 13.22 | -0.1 (-0.75%) | 623,471 |
| 11 Jan 2017 | INR | 13.4 | 13.6 | 13 | 13.32 | 13.32 | -0.06 (-0.45%) | 251,484 |
| 10 Jan 2017 | INR | 13.9 | 13.9 | 13.1 | 13.38 | 13.38 | +0.09 (+0.68%) | 309,916 |
| 9 Jan 2017 | INR | 13.7 | 13.75 | 12.7 | 13.29 | 13.29 | +0.19 (+1.45%) | 476,837 |
| 6 Jan 2017 | INR | 13.49 | 13.49 | 12.41 | 13.1 | 13.1 | +0.04 (+0.31%) | 173,735 |
| 5 Jan 2017 | INR | 13.2 | 13.77 | 12.47 | 13.06 | 13.06 | -0.06 (-0.46%) | 308,980 |
