| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2017 | INR | 21.5 | 22.9 | 21.2 | 21.25 | 21.25 | -1.1 (-4.92%) | 99,701 |
| 21 Feb 2017 | INR | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | +0.1 (+0.45%) | 0 |
| 20 Feb 2017 | INR | 22.15 | 22.35 | 22.15 | 22.25 | 22.25 | +0.95 (+4.46%) | 500 |
| 17 Feb 2017 | INR | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | 0.0 (0.0%) | 0 |
| 16 Feb 2017 | INR | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | -0.45 (-2.07%) | 5,060 |
| 15 Feb 2017 | INR | 23 | 23 | 21.7 | 21.75 | 21.75 | -0.7 (-3.12%) | 209,800 |
| 14 Feb 2017 | INR | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.6 (-2.60%) | 10,600 |
| 13 Feb 2017 | INR | 23 | 23.05 | 23 | 23.05 | 23.05 | -0.35 (-1.50%) | 154,400 |
| 10 Feb 2017 | INR | 23.4 | 23.4 | 23.4 | 23.4 | 23.4 | -1.1 (-4.49%) | 200 |
| 9 Feb 2017 | INR | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 0.0 (0.0%) | 1,000 |
| 8 Feb 2017 | INR | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | -0.6 (-2.39%) | 10,000 |
| 7 Feb 2017 | INR | 25.1 | 25.1 | 25.1 | 25.1 | 25.1 | -0.9 (-3.46%) | 11,000 |
| 6 Feb 2017 | INR | 26 | 26 | 26 | 26 | 26 | -1.1 (-4.06%) | 16,500 |
| 3 Feb 2017 | INR | 27.1 | 27.3 | 27 | 27.1 | 27.1 | -0.15 (-0.55%) | 25,000 |
| 2 Feb 2017 | INR | 29.25 | 29.25 | 27.15 | 27.25 | 27.25 | -1.3 (-4.55%) | 1,026 |
| 1 Feb 2017 | INR | 29.5 | 29.5 | 28.55 | 28.55 | 28.55 | -1.5 (-4.99%) | 215 |
| 31 Jan 2017 | INR | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | +0.05 (+0.17%) | 40,000 |
| 30 Jan 2017 | INR | 30 | 30 | 30 | 30 | 30 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | INR | 30 | 30 | 30 | 30 | 30 | 0.0 (0.0%) | 0 |
| 25 Jan 2017 | INR | 30 | 31.4 | 30 | 30 | 30 | 0.0 (0.0%) | 34,000 |
| 24 Jan 2017 | INR | 30 | 30 | 30 | 30 | 30 | +1.05 (+3.63%) | 30,000 |
| 23 Jan 2017 | INR | 30.25 | 30.5 | 28.75 | 28.95 | 28.95 | -1.3 (-4.30%) | 25,095 |
| 20 Jan 2017 | INR | 31.8 | 31.9 | 30.1 | 30.25 | 30.25 | -0.45 (-1.47%) | 41,500 |
| 19 Jan 2017 | INR | 33.2 | 33.4 | 30.6 | 30.7 | 30.7 | -1.3 (-4.06%) | 61,578 |
| 18 Jan 2017 | INR | 30.1 | 32 | 30.1 | 32 | 32 | +1.5 (+4.92%) | 30,025 |
| 17 Jan 2017 | INR | 30.1 | 30.5 | 30.1 | 30.5 | 30.5 | +0.4 (+1.33%) | 25,000 |
| 16 Jan 2017 | INR | 30.2 | 30.5 | 30 | 30.1 | 30.1 | +0.85 (+2.91%) | 25,000 |
| 13 Jan 2017 | INR | 28.25 | 29.5 | 27.75 | 29.25 | 29.25 | +0.9 (+3.17%) | 25,498 |
| 12 Jan 2017 | INR | 26.35 | 28.5 | 26.35 | 28.35 | 28.35 | +0.65 (+2.35%) | 91,944 |
| 11 Jan 2017 | INR | 27.7 | 27.7 | 27.7 | 27.7 | 27.7 | -1.45 (-4.97%) | 7,700 |
