| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 20 | 21.5 | 20 | 20.8 | 20.8 | -0.2 (-0.95%) | 9,433 |
| 16 Feb 2017 | INR | 20.95 | 21.5 | 20.5 | 21 | 21 | -0.4 (-1.87%) | 6,483 |
| 15 Feb 2017 | INR | 21.3 | 22.45 | 21 | 21.4 | 21.4 | -0.4 (-1.83%) | 10,119 |
| 14 Feb 2017 | INR | 22.5 | 22.5 | 21.75 | 21.8 | 21.8 | -0.05 (-0.23%) | 1,037 |
| 13 Feb 2017 | INR | 22.5 | 22.5 | 21.85 | 21.85 | 21.85 | -1.15 (-5.00%) | 7,826 |
| 10 Feb 2017 | INR | 23.7 | 24.5 | 23 | 23 | 23 | -0.5 (-2.13%) | 10,687 |
| 9 Feb 2017 | INR | 23.5 | 24.6 | 22.6 | 23.5 | 23.5 | 0.0 (0.0%) | 41,610 |
| 8 Feb 2017 | INR | 21.55 | 23.5 | 21.5 | 23.5 | 23.5 | +1.1 (+4.91%) | 133,440 |
| 7 Feb 2017 | INR | 22.75 | 23.55 | 21.8 | 22.4 | 22.4 | -0.3 (-1.32%) | 11,602 |
| 6 Feb 2017 | INR | 22.2 | 23.95 | 22.2 | 22.7 | 22.7 | -0.55 (-2.37%) | 5,205 |
| 3 Feb 2017 | INR | 22.25 | 23.25 | 22.25 | 23.25 | 23.25 | +0.2 (+0.87%) | 4,480 |
| 2 Feb 2017 | INR | 24 | 24.5 | 22.85 | 23.05 | 23.05 | -0.7 (-2.95%) | 5,059 |
| 1 Feb 2017 | INR | 23.4 | 24.35 | 23.3 | 23.75 | 23.75 | -0.6 (-2.46%) | 16,874 |
| 31 Jan 2017 | INR | 24.55 | 25 | 23.7 | 24.35 | 24.35 | -0.2 (-0.81%) | 6,465 |
| 30 Jan 2017 | INR | 22.6 | 24.55 | 22.25 | 24.55 | 24.55 | +1.15 (+4.91%) | 124,565 |
| 27 Jan 2017 | INR | 23.4 | 24.7 | 23.2 | 23.4 | 23.4 | -1 (-4.10%) | 67,610 |
| 25 Jan 2017 | INR | 24.5 | 24.8 | 23.25 | 24.4 | 24.4 | +0.25 (+1.04%) | 24,067 |
| 24 Jan 2017 | INR | 23.4 | 24.25 | 22.6 | 24.15 | 24.15 | +1.05 (+4.55%) | 23,327 |
| 23 Jan 2017 | INR | 22.45 | 23.2 | 21 | 23.1 | 23.1 | +1 (+4.52%) | 24,519 |
| 20 Jan 2017 | INR | 21.35 | 22.2 | 20.5 | 22.1 | 22.1 | +0.95 (+4.49%) | 23,297 |
| 19 Jan 2017 | INR | 20.75 | 21.15 | 19.75 | 21.15 | 21.15 | +0.95 (+4.70%) | 12,939 |
| 18 Jan 2017 | INR | 21 | 21 | 19.85 | 20.2 | 20.2 | -0.65 (-3.12%) | 14,827 |
| 17 Jan 2017 | INR | 20.5 | 21.4 | 20.5 | 20.85 | 20.85 | -0.6 (-2.80%) | 2,223 |
| 16 Jan 2017 | INR | 21 | 22 | 20.75 | 21.45 | 21.45 | -0.15 (-0.69%) | 6,987 |
| 13 Jan 2017 | INR | 21.1 | 22.2 | 21.1 | 21.6 | 21.6 | -0.6 (-2.70%) | 13,727 |
| 12 Jan 2017 | INR | 21.75 | 22.4 | 20.75 | 22.2 | 22.2 | +0.8 (+3.74%) | 11,321 |
| 11 Jan 2017 | INR | 20.45 | 21.75 | 20.45 | 21.4 | 21.4 | +0.65 (+3.13%) | 7,175 |
| 10 Jan 2017 | INR | 21.8 | 21.8 | 20 | 20.75 | 20.75 | -0.05 (-0.24%) | 20,198 |
| 9 Jan 2017 | INR | 21 | 21.85 | 20.55 | 20.8 | 20.8 | -0.2 (-0.95%) | 4,973 |
| 6 Jan 2017 | INR | 22.4 | 22.5 | 20.5 | 21 | 21 | -0.55 (-2.55%) | 3,153 |
