| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | INR | 26 | 27 | 25.05 | 26.25 | 26.25 | +0.2 (+0.77%) | 140,906 |
| 2 Feb 2017 | INR | 27.4 | 28 | 25.8 | 26.05 | 26.05 | -0.6 (-2.25%) | 254,533 |
| 1 Feb 2017 | INR | 24.45 | 26.65 | 24.45 | 26.65 | 26.65 | +2.4 (+9.90%) | 496,338 |
| 31 Jan 2017 | INR | 24.3 | 24.85 | 23.65 | 24.25 | 24.25 | -0.65 (-2.61%) | 40,162 |
| 30 Jan 2017 | INR | 24.8 | 25 | 23.55 | 24.9 | 24.9 | +0.25 (+1.01%) | 46,948 |
| 27 Jan 2017 | INR | 24.3 | 25 | 23.8 | 24.65 | 24.65 | +1.35 (+5.79%) | 171,461 |
| 25 Jan 2017 | INR | 23.5 | 24.7 | 23 | 23.3 | 23.3 | +0.2 (+0.87%) | 16,525 |
| 24 Jan 2017 | INR | 23 | 23.5 | 23 | 23.1 | 23.1 | +0.05 (+0.22%) | 15,781 |
| 23 Jan 2017 | INR | 22.95 | 23.3 | 22.95 | 23.05 | 23.05 | +0.2 (+0.88%) | 20,451 |
| 20 Jan 2017 | INR | 23.25 | 23.6 | 22.75 | 22.85 | 22.85 | -0.4 (-1.72%) | 20,874 |
| 19 Jan 2017 | INR | 23.5 | 23.6 | 23.25 | 23.25 | 23.25 | -0.3 (-1.27%) | 23,893 |
| 18 Jan 2017 | INR | 24.7 | 24.7 | 23.25 | 23.55 | 23.55 | -0.35 (-1.46%) | 22,877 |
| 17 Jan 2017 | INR | 24.45 | 24.75 | 23.8 | 23.9 | 23.9 | -0.1 (-0.42%) | 50,157 |
| 16 Jan 2017 | INR | 23.95 | 24.5 | 23.5 | 24 | 24 | +1.4 (+6.19%) | 190,518 |
| 13 Jan 2017 | INR | 22.75 | 22.9 | 22 | 22.6 | 22.6 | -0.15 (-0.66%) | 16,046 |
| 12 Jan 2017 | INR | 22.8 | 23.1 | 22.25 | 22.75 | 22.75 | -0.25 (-1.09%) | 29,013 |
| 11 Jan 2017 | INR | 23.35 | 23.35 | 22.8 | 23 | 23 | +0.1 (+0.44%) | 25,625 |
| 10 Jan 2017 | INR | 23 | 23.1 | 22.2 | 22.9 | 22.9 | -0.2 (-0.87%) | 39,248 |
| 9 Jan 2017 | INR | 22.5 | 23.8 | 22.5 | 23.1 | 23.1 | +1.4 (+6.45%) | 164,112 |
| 6 Jan 2017 | INR | 22 | 22.2 | 21.55 | 21.7 | 21.7 | 0.0 (0.0%) | 35,121 |
| 5 Jan 2017 | INR | 22.2 | 22.35 | 21.1 | 21.7 | 21.7 | -0.2 (-0.91%) | 23,436 |
| 4 Jan 2017 | INR | 22 | 23.4 | 21.55 | 21.9 | 21.9 | -0.3 (-1.35%) | 105,953 |
| 3 Jan 2017 | INR | 23.5 | 23.75 | 21.2 | 22.2 | 22.2 | +0.6 (+2.78%) | 236,966 |
| 2 Jan 2017 | INR | 20.4 | 21.6 | 20.4 | 21.6 | 21.6 | +1.95 (+9.92%) | 177,754 |
| 30 Dec 2016 | INR | 19.65 | 20.25 | 19.3 | 19.65 | 19.65 | +1.2 (+6.50%) | 83,014 |
| 29 Dec 2016 | INR | 18.1 | 19.3 | 18.1 | 18.45 | 18.45 | -0.3 (-1.60%) | 11,439 |
| 28 Dec 2016 | INR | 18.7 | 19 | 17.3 | 18.75 | 18.75 | +0.75 (+4.17%) | 9,385 |
| 27 Dec 2016 | INR | 18.25 | 18.25 | 17.15 | 18 | 18 | -0.35 (-1.91%) | 6,813 |
| 26 Dec 2016 | INR | 17.75 | 18.5 | 17.7 | 18.35 | 18.35 | -0.1 (-0.54%) | 5,175 |
| 23 Dec 2016 | INR | 18.75 | 18.8 | 18.3 | 18.45 | 18.45 | +0.05 (+0.27%) | 4,698 |
