| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2017 | INR | 22.3 | 22.3 | 20.75 | 21.05 | 35.0833 | -0.2 (-0.94%) | 1,880 |
| 8 Feb 2017 | INR | 21 | 21.25 | 20.75 | 21.25 | 35.4167 | +1 (+4.94%) | 10,667 |
| 7 Feb 2017 | INR | 19.5 | 21.25 | 19.5 | 20.25 | 33.75 | 0.0 (0.0%) | 2,811 |
| 6 Feb 2017 | INR | 19.9 | 21.05 | 19.5 | 20.25 | 33.75 | +0.2 (+1.00%) | 24,869 |
| 3 Feb 2017 | INR | 21 | 21 | 20 | 20.05 | 33.4167 | +0.05 (+0.25%) | 604 |
| 2 Feb 2017 | INR | 20 | 20 | 20 | 20 | 33.3333 | 0.0 (0.0%) | 75 |
| 1 Feb 2017 | INR | 20 | 20 | 20 | 20 | 33.3333 | -0.4 (-1.96%) | 3,380 |
| 31 Jan 2017 | INR | 20 | 20.95 | 20 | 20.4 | 34 | -0.05 (-0.24%) | 3,331 |
| 30 Jan 2017 | INR | 19.25 | 21 | 19.25 | 20.45 | 34.0833 | +0.35 (+1.74%) | 9,787 |
| 27 Jan 2017 | INR | 20 | 20.7 | 20 | 20.1 | 33.5 | +0.1 (+0.50%) | 1,957 |
| 25 Jan 2017 | INR | 20 | 20.6 | 20 | 20 | 33.3333 | 0.0 (0.0%) | 2,615 |
| 24 Jan 2017 | INR | 19.5 | 20.5 | 19.5 | 20 | 33.3333 | 0.0 (0.0%) | 102 |
| 23 Jan 2017 | INR | 20.5 | 20.5 | 19.5 | 20 | 33.3333 | -0.1 (-0.50%) | 14,480 |
| 20 Jan 2017 | INR | 20.05 | 20.15 | 20.05 | 20.1 | 33.5 | -0.55 (-2.66%) | 1,526 |
| 19 Jan 2017 | INR | 20.5 | 21.45 | 19.5 | 20.65 | 34.4167 | +0.2 (+0.98%) | 1,529 |
| 18 Jan 2017 | INR | 19.6 | 20.5 | 19.5 | 20.45 | 34.0833 | -0.05 (-0.24%) | 566 |
| 17 Jan 2017 | INR | 20.9 | 20.9 | 20.5 | 20.5 | 34.1667 | +0.55 (+2.76%) | 2 |
| 16 Jan 2017 | INR | 21.8 | 21.8 | 19.95 | 19.95 | 33.25 | -1.05 (-5%) | 228 |
| 13 Jan 2017 | INR | 21.6 | 21.6 | 19.95 | 21 | 35 | 0.0 (0.0%) | 273 |
| 12 Jan 2017 | INR | 19.65 | 21.4 | 19.65 | 21 | 35 | +0.35 (+1.69%) | 4,203 |
| 11 Jan 2017 | INR | 20 | 20.65 | 20 | 20.65 | 34.4167 | +0.95 (+4.82%) | 7,600 |
| 10 Jan 2017 | INR | 19.25 | 20.7 | 19.25 | 19.7 | 32.8333 | -0.05 (-0.25%) | 16,410 |
| 9 Jan 2017 | INR | 18.05 | 19.95 | 18.05 | 19.75 | 32.9167 | +0.75 (+3.95%) | 890 |
| 6 Jan 2017 | INR | 18.05 | 19 | 18.05 | 19 | 31.6667 | 0.0 (0.0%) | 26 |
| 5 Jan 2017 | INR | 19 | 19 | 19 | 19 | 31.6667 | 0.0 (0.0%) | 0 |
| 4 Jan 2017 | INR | 18.1 | 19.95 | 18.05 | 19 | 31.6667 | 0.0 (0.0%) | 1,363 |
| 3 Jan 2017 | INR | 19.95 | 19.95 | 18.05 | 19 | 31.6667 | 0.0 (0.0%) | 183 |
| 2 Jan 2017 | INR | 19 | 19 | 19 | 19 | 31.6667 | -1 (-5%) | 200 |
| 30 Dec 2016 | INR | 19.75 | 21.6 | 19.75 | 20 | 33.3333 | -0.75 (-3.61%) | 4,104 |
| 29 Dec 2016 | INR | 20.75 | 20.75 | 20.75 | 20.75 | 34.5833 | -0.15 (-0.72%) | 3,000 |
