| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 26.5 | 27 | 26.3 | 26.45 | 26.45 | +0.3 (+1.15%) | 2,435,155 |
| 16 Feb 2017 | INR | 25.5 | 26.4 | 25.4 | 26.15 | 26.15 | +0.8 (+3.16%) | 3,109,954 |
| 15 Feb 2017 | INR | 26.4 | 26.4 | 25.2 | 25.35 | 25.35 | -0.9 (-3.43%) | 3,997,814 |
| 14 Feb 2017 | INR | 27.4 | 27.4 | 26.1 | 26.25 | 26.25 | -0.8 (-2.96%) | 2,261,074 |
| 13 Feb 2017 | INR | 28.5 | 28.5 | 26.6 | 27.05 | 27.05 | -1.55 (-5.42%) | 5,380,084 |
| 10 Feb 2017 | INR | 28.7 | 29.25 | 28.15 | 28.6 | 28.6 | +0.25 (+0.88%) | 6,911,941 |
| 9 Feb 2017 | INR | 26.75 | 28.5 | 26.6 | 28.35 | 28.35 | +1.85 (+6.98%) | 12,453,038 |
| 8 Feb 2017 | INR | 26.3 | 27.6 | 25.8 | 26.5 | 26.5 | +0.5 (+1.92%) | 17,910,018 |
| 7 Feb 2017 | INR | 24.15 | 26.35 | 24.05 | 26 | 26 | +2.1 (+8.79%) | 12,874,496 |
| 6 Feb 2017 | INR | 23.5 | 24.35 | 23.25 | 23.9 | 23.9 | +0.65 (+2.80%) | 2,578,639 |
| 3 Feb 2017 | INR | 22.75 | 23.6 | 22.6 | 23.25 | 23.25 | +0.65 (+2.88%) | 2,267,847 |
| 2 Feb 2017 | INR | 22.85 | 23.15 | 22.5 | 22.6 | 22.6 | -0.25 (-1.09%) | 1,226,608 |
| 1 Feb 2017 | INR | 22.7 | 23.2 | 22.35 | 22.85 | 22.85 | +0.3 (+1.33%) | 1,223,848 |
| 31 Jan 2017 | INR | 23.25 | 23.4 | 22.4 | 22.55 | 22.55 | -0.55 (-2.38%) | 1,379,331 |
| 30 Jan 2017 | INR | 23.4 | 23.75 | 22.95 | 23.1 | 23.1 | -0.2 (-0.86%) | 1,514,484 |
| 27 Jan 2017 | INR | 23.2 | 23.6 | 22.85 | 23.3 | 23.3 | 0.0 (0.0%) | 1,771,789 |
| 25 Jan 2017 | INR | 23.5 | 23.65 | 23.05 | 23.3 | 23.3 | -0.15 (-0.64%) | 1,304,363 |
| 24 Jan 2017 | INR | 23.25 | 23.8 | 22.85 | 23.45 | 23.45 | +0.25 (+1.08%) | 1,697,872 |
| 23 Jan 2017 | INR | 22.5 | 23.45 | 22.5 | 23.2 | 23.2 | +1.1 (+4.98%) | 4,352,252 |
| 20 Jan 2017 | INR | 22 | 23.15 | 21.85 | 22.1 | 22.1 | +0.35 (+1.61%) | 2,508,394 |
| 19 Jan 2017 | INR | 21.9 | 22.1 | 21.6 | 21.75 | 21.75 | -0.15 (-0.68%) | 653,248 |
| 18 Jan 2017 | INR | 22 | 22.35 | 21.7 | 21.9 | 21.9 | -0.05 (-0.23%) | 766,527 |
| 17 Jan 2017 | INR | 22.4 | 22.5 | 21.8 | 21.95 | 21.95 | -0.3 (-1.35%) | 945,235 |
| 16 Jan 2017 | INR | 21.55 | 22.35 | 21.3 | 22.25 | 22.25 | +0.75 (+3.49%) | 1,412,111 |
| 13 Jan 2017 | INR | 21.2 | 21.75 | 21 | 21.5 | 21.5 | +0.4 (+1.90%) | 857,516 |
| 12 Jan 2017 | INR | 21.6 | 21.95 | 21 | 21.1 | 21.1 | -0.55 (-2.54%) | 1,043,930 |
| 11 Jan 2017 | INR | 21.65 | 22.05 | 21.1 | 21.65 | 21.65 | +0.35 (+1.64%) | 989,630 |
| 10 Jan 2017 | INR | 21.25 | 21.6 | 21.05 | 21.3 | 21.3 | +0.4 (+1.91%) | 608,582 |
| 9 Jan 2017 | INR | 21 | 21.15 | 20.85 | 20.9 | 20.9 | -0.05 (-0.24%) | 508,986 |
| 6 Jan 2017 | INR | 21.5 | 21.7 | 20.8 | 20.95 | 20.95 | -0.45 (-2.10%) | 720,163 |
