| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | INR | 24 | 24 | 23.25 | 23.25 | 4.65 | -0.7 (-2.92%) | 67,480 |
| 7 Feb 2017 | INR | 24.25 | 24.3 | 22.75 | 23.95 | 4.79 | +0.5 (+2.13%) | 96,231 |
| 6 Feb 2017 | INR | 23.75 | 23.75 | 23 | 23.45 | 4.69 | -0.55 (-2.29%) | 20,091 |
| 3 Feb 2017 | INR | 23 | 24 | 22.55 | 24 | 4.8 | 0.0 (0.0%) | 4,032 |
| 2 Feb 2017 | INR | 24.75 | 24.75 | 24 | 24 | 4.8 | -0.75 (-3.03%) | 37 |
| 1 Feb 2017 | INR | 24.3 | 24.75 | 23.5 | 24.75 | 4.95 | +0.7 (+2.91%) | 123 |
| 31 Jan 2017 | INR | 24 | 24.05 | 23.5 | 24.05 | 4.81 | +0.6 (+2.56%) | 15,315 |
| 30 Jan 2017 | INR | 23.6 | 24.55 | 23 | 23.45 | 4.69 | -1.15 (-4.67%) | 20,824 |
| 27 Jan 2017 | INR | 22.75 | 24.6 | 22.05 | 24.6 | 4.92 | +1.1 (+4.68%) | 101 |
| 25 Jan 2017 | INR | 23.5 | 23.5 | 23.5 | 23.5 | 4.7 | +0.25 (+1.08%) | 70 |
| 24 Jan 2017 | INR | 23.25 | 23.25 | 23.25 | 23.25 | 4.65 | 0.0 (0.0%) | 0 |
| 23 Jan 2017 | INR | 23.5 | 23.6 | 23.25 | 23.25 | 4.65 | -0.35 (-1.48%) | 23,505 |
| 20 Jan 2017 | INR | 21.25 | 24.2 | 21.25 | 23.6 | 4.72 | -0.25 (-1.05%) | 12,134 |
| 19 Jan 2017 | INR | 23.85 | 23.85 | 23.85 | 23.85 | 4.77 | +0.85 (+3.70%) | 75 |
| 18 Jan 2017 | INR | 23.5 | 24.9 | 22.5 | 23 | 4.6 | +0.75 (+3.37%) | 56,991 |
| 17 Jan 2017 | INR | 24 | 24.05 | 21.6 | 22.25 | 4.45 | -0.75 (-3.26%) | 23,680 |
| 16 Jan 2017 | INR | 22.25 | 23.8 | 21.5 | 23 | 4.6 | +0.4 (+1.77%) | 21,046 |
| 13 Jan 2017 | INR | 23 | 24.2 | 22 | 22.6 | 4.52 | -0.45 (-1.95%) | 65,259 |
| 12 Jan 2017 | INR | 22 | 23.75 | 21.5 | 23.05 | 4.61 | +2.15 (+10.29%) | 2,189 |
| 11 Jan 2017 | INR | 22.5 | 22.7 | 20.9 | 20.9 | 4.18 | -0.9 (-4.13%) | 1,054 |
| 10 Jan 2017 | INR | 22.5 | 23.75 | 21 | 21.8 | 4.36 | -0.15 (-0.68%) | 3,402 |
| 9 Jan 2017 | INR | 20.5 | 23.2 | 19.8 | 21.95 | 4.39 | +1.55 (+7.60%) | 48,717 |
| 6 Jan 2017 | INR | 21.1 | 22 | 20.25 | 20.4 | 4.08 | -1.3 (-5.99%) | 40,529 |
| 5 Jan 2017 | INR | 21.5 | 22.3 | 21.05 | 21.7 | 4.34 | -0.2 (-0.91%) | 1,749 |
| 4 Jan 2017 | INR | 22.7 | 22.7 | 21.25 | 21.9 | 4.38 | +1.05 (+5.04%) | 31,872 |
| 3 Jan 2017 | INR | 20.7 | 23 | 20.45 | 20.85 | 4.17 | -0.75 (-3.47%) | 38,836 |
| 2 Jan 2017 | INR | 21.8 | 22.5 | 20.05 | 21.6 | 4.32 | +0.2 (+0.93%) | 41,158 |
| 30 Dec 2016 | INR | 20.5 | 22.5 | 19.25 | 21.4 | 4.28 | +1.85 (+9.46%) | 38,347 |
| 29 Dec 2016 | INR | 21 | 22.5 | 19.5 | 19.55 | 3.91 | +0.15 (+0.77%) | 41,754 |
| 28 Dec 2016 | INR | 19.95 | 21.65 | 19 | 19.4 | 3.88 | -0.25 (-1.27%) | 29,144 |
