| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 14.55 | 15.05 | 14.4 | 14.85 | 14.85 | +0.05 (+0.34%) | 6,300 |
| 15 Feb 2017 | INR | 15.45 | 15.45 | 14.65 | 14.8 | 14.8 | -0.5 (-3.27%) | 8,377 |
| 14 Feb 2017 | INR | 15.25 | 15.5 | 15.15 | 15.3 | 15.3 | -0.25 (-1.61%) | 5,444 |
| 13 Feb 2017 | INR | 16.1 | 16.55 | 15.3 | 15.55 | 15.55 | -0.65 (-4.01%) | 20,337 |
| 10 Feb 2017 | INR | 16.8 | 16.85 | 16.1 | 16.2 | 16.2 | -0.3 (-1.82%) | 20,491 |
| 9 Feb 2017 | INR | 16.7 | 16.8 | 16.4 | 16.5 | 16.5 | 0.0 (0.0%) | 23,901 |
| 8 Feb 2017 | INR | 16.35 | 17.1 | 16.3 | 16.5 | 16.5 | +0.1 (+0.61%) | 23,921 |
| 7 Feb 2017 | INR | 16.95 | 16.95 | 16.1 | 16.4 | 16.4 | -0.15 (-0.91%) | 17,101 |
| 6 Feb 2017 | INR | 17.05 | 17.35 | 16.5 | 16.55 | 16.55 | -0.15 (-0.90%) | 22,908 |
| 3 Feb 2017 | INR | 16 | 17.05 | 16 | 16.7 | 16.7 | +0.7 (+4.38%) | 37,550 |
| 2 Feb 2017 | INR | 16.9 | 16.9 | 15.85 | 16 | 16 | -0.55 (-3.32%) | 9,046 |
| 1 Feb 2017 | INR | 16.6 | 17.2 | 16.3 | 16.55 | 16.55 | +0.12 (+0.73%) | 53,572 |
| 31 Jan 2017 | INR | 16.65 | 16.85 | 16.19 | 16.43 | 16.43 | -0.25 (-1.50%) | 23,277 |
| 30 Jan 2017 | INR | 16.4 | 17.48 | 16.4 | 16.68 | 16.68 | +0.54 (+3.35%) | 51,245 |
| 27 Jan 2017 | INR | 16.69 | 17 | 16.05 | 16.14 | 16.14 | -0.33 (-2.00%) | 26,726 |
| 25 Jan 2017 | INR | 16.95 | 17.2 | 16.37 | 16.47 | 16.47 | -0.39 (-2.31%) | 25,834 |
| 24 Jan 2017 | INR | 16.93 | 17.19 | 16.8 | 16.86 | 16.86 | +0.12 (+0.72%) | 41,572 |
| 23 Jan 2017 | INR | 17 | 17.27 | 16.66 | 16.74 | 16.74 | +0.08 (+0.48%) | 23,539 |
| 20 Jan 2017 | INR | 17.69 | 17.85 | 16.5 | 16.66 | 16.66 | -1.14 (-6.40%) | 52,062 |
| 19 Jan 2017 | INR | 17.41 | 18.2 | 17.37 | 17.8 | 17.8 | +0.39 (+2.24%) | 136,119 |
| 18 Jan 2017 | INR | 17.3 | 18.44 | 17.05 | 17.41 | 17.41 | -0.07 (-0.40%) | 281,642 |
| 17 Jan 2017 | INR | 15.36 | 18.2 | 15.36 | 17.48 | 17.48 | +1.5 (+9.39%) | 415,847 |
| 16 Jan 2017 | INR | 15.75 | 16.15 | 15.75 | 15.98 | 15.98 | +0.34 (+2.17%) | 81,880 |
| 13 Jan 2017 | INR | 15.2 | 16.12 | 15.2 | 15.64 | 15.64 | +0.64 (+4.27%) | 92,963 |
| 12 Jan 2017 | INR | 15.2 | 15.2 | 14.76 | 15 | 15 | -0.33 (-2.15%) | 15,951 |
| 11 Jan 2017 | INR | 15.65 | 15.75 | 15.1 | 15.33 | 15.33 | -0.39 (-2.48%) | 14,561 |
| 10 Jan 2017 | INR | 16.2 | 16.2 | 15.61 | 15.72 | 15.72 | -0.46 (-2.84%) | 22,355 |
| 9 Jan 2017 | INR | 15.74 | 16.55 | 15.5 | 16.18 | 16.18 | +0.46 (+2.93%) | 163,194 |
| 6 Jan 2017 | INR | 15.2 | 15.8 | 14.7 | 15.72 | 15.72 | +0.47 (+3.08%) | 76,869 |
| 5 Jan 2017 | INR | 15.25 | 15.67 | 14.92 | 15.25 | 15.25 | +0.2 (+1.33%) | 90,180 |
