| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2017 | INR | 15.65 | 15.7 | 15 | 15.1 | 15.1 | -0.4 (-2.58%) | 166,503 |
| 13 Feb 2017 | INR | 15.95 | 16 | 15.4 | 15.5 | 15.5 | -0.25 (-1.59%) | 100,798 |
| 10 Feb 2017 | INR | 16.35 | 16.35 | 15.65 | 15.75 | 15.75 | -0.4 (-2.48%) | 217,106 |
| 9 Feb 2017 | INR | 16.25 | 16.6 | 16.05 | 16.15 | 16.15 | -0.05 (-0.31%) | 265,248 |
| 8 Feb 2017 | INR | 16.5 | 16.6 | 15.8 | 16.2 | 16.2 | -0.55 (-3.28%) | 499,163 |
| 7 Feb 2017 | INR | 16.9 | 17.5 | 16.6 | 16.75 | 16.75 | +0.35 (+2.13%) | 692,089 |
| 6 Feb 2017 | INR | 16.25 | 16.8 | 16.05 | 16.4 | 16.4 | +0.4 (+2.50%) | 404,859 |
| 3 Feb 2017 | INR | 16 | 16.45 | 15.75 | 16 | 16 | -0.15 (-0.93%) | 292,174 |
| 2 Feb 2017 | INR | 16.1 | 16.3 | 15.75 | 16.15 | 16.15 | +0.3 (+1.89%) | 521,628 |
| 1 Feb 2017 | INR | 15.35 | 16 | 15.3 | 15.85 | 15.85 | +0.8 (+5.32%) | 1,198,811 |
| 31 Jan 2017 | INR | 15.3 | 15.35 | 14.05 | 15.05 | 15.05 | -0.15 (-0.99%) | 173,823 |
| 30 Jan 2017 | INR | 15.05 | 15.35 | 15 | 15.2 | 15.2 | +0.05 (+0.33%) | 108,534 |
| 27 Jan 2017 | INR | 15.1 | 15.25 | 15 | 15.15 | 15.15 | 0.0 (0.0%) | 261,678 |
| 25 Jan 2017 | INR | 15.05 | 15.25 | 15.05 | 15.15 | 15.15 | +0.1 (+0.66%) | 99,763 |
| 24 Jan 2017 | INR | 15.1 | 15.2 | 14.95 | 15.05 | 15.05 | -0.05 (-0.33%) | 132,859 |
| 23 Jan 2017 | INR | 14.95 | 15.25 | 14.95 | 15.1 | 15.1 | +0.05 (+0.33%) | 43,022 |
| 20 Jan 2017 | INR | 15.1 | 15.35 | 15 | 15.05 | 15.05 | -0.15 (-0.99%) | 139,004 |
| 19 Jan 2017 | INR | 15.6 | 15.7 | 15.1 | 15.2 | 15.2 | -0.25 (-1.62%) | 229,740 |
| 18 Jan 2017 | INR | 15.3 | 15.5 | 15 | 15.45 | 15.45 | +0.3 (+1.98%) | 204,401 |
| 17 Jan 2017 | INR | 15.4 | 15.5 | 15.05 | 15.15 | 15.15 | -0.25 (-1.62%) | 142,738 |
| 16 Jan 2017 | INR | 15.1 | 15.55 | 15.1 | 15.4 | 15.4 | +0.35 (+2.33%) | 196,600 |
| 13 Jan 2017 | INR | 15.2 | 15.25 | 14.95 | 15.05 | 15.05 | -0.15 (-0.99%) | 110,985 |
| 12 Jan 2017 | INR | 15.25 | 15.4 | 15.15 | 15.2 | 15.2 | 0.0 (0.0%) | 71,638 |
| 11 Jan 2017 | INR | 15.35 | 15.75 | 15.05 | 15.2 | 15.2 | -0.3 (-1.94%) | 338,697 |
| 10 Jan 2017 | INR | 15.35 | 15.6 | 15.25 | 15.5 | 15.5 | +0.15 (+0.98%) | 120,825 |
| 9 Jan 2017 | INR | 15.1 | 15.65 | 15.1 | 15.35 | 15.35 | +0.2 (+1.32%) | 145,696 |
| 6 Jan 2017 | INR | 15.45 | 15.5 | 15 | 15.15 | 15.15 | -0.25 (-1.62%) | 110,736 |
| 5 Jan 2017 | INR | 15.35 | 15.55 | 15.15 | 15.4 | 15.4 | +0.2 (+1.32%) | 100,312 |
| 4 Jan 2017 | INR | 15.45 | 15.5 | 15.15 | 15.2 | 15.2 | -0.1 (-0.65%) | 216,699 |
| 3 Jan 2017 | INR | 15.7 | 15.7 | 15.05 | 15.3 | 15.3 | -0.05 (-0.33%) | 357,004 |
