| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2017 | INR | 14.4 | 14.4 | 13.6 | 13.8 | 13.8 | -0.35 (-2.47%) | 27,799 |
| 14 Feb 2017 | INR | 15.4 | 15.4 | 14 | 14.15 | 14.15 | -1.7 (-10.73%) | 119,682 |
| 13 Feb 2017 | INR | 16.75 | 17 | 15.5 | 15.85 | 15.85 | -0.85 (-5.09%) | 79,348 |
| 10 Feb 2017 | INR | 17.2 | 17.3 | 16.5 | 16.7 | 16.7 | -0.4 (-2.34%) | 50,066 |
| 9 Feb 2017 | INR | 16.75 | 17.3 | 16.05 | 17.1 | 17.1 | +0.2 (+1.18%) | 25,902 |
| 8 Feb 2017 | INR | 16.6 | 16.9 | 16.35 | 16.9 | 16.9 | +0.2 (+1.20%) | 20,114 |
| 7 Feb 2017 | INR | 16.75 | 17.4 | 16.25 | 16.7 | 16.7 | 0.0 (0.0%) | 51,592 |
| 6 Feb 2017 | INR | 16 | 16.9 | 15.15 | 16.7 | 16.7 | +1.55 (+10.23%) | 81,219 |
| 3 Feb 2017 | INR | 16 | 16 | 15.1 | 15.15 | 15.15 | -0.2 (-1.30%) | 11,665 |
| 2 Feb 2017 | INR | 16.4 | 16.4 | 14.25 | 15.35 | 15.35 | -0.25 (-1.60%) | 16,439 |
| 1 Feb 2017 | INR | 15.8 | 15.8 | 15.25 | 15.6 | 15.6 | +0.35 (+2.30%) | 1,302 |
| 31 Jan 2017 | INR | 15.7 | 15.9 | 15.2 | 15.25 | 15.25 | -0.55 (-3.48%) | 12,241 |
| 30 Jan 2017 | INR | 16.6 | 16.6 | 15.6 | 15.8 | 15.8 | -0.15 (-0.94%) | 5,505 |
| 27 Jan 2017 | INR | 16.9 | 16.9 | 15.1 | 15.95 | 15.95 | 0.0 (0.0%) | 8,894 |
| 25 Jan 2017 | INR | 16.15 | 16.2 | 15.65 | 15.95 | 15.95 | +0.1 (+0.63%) | 3,715 |
| 24 Jan 2017 | INR | 16.05 | 16.05 | 15.6 | 15.85 | 15.85 | 0.0 (0.0%) | 8,304 |
| 23 Jan 2017 | INR | 15.8 | 16.4 | 15.75 | 15.85 | 15.85 | -0.15 (-0.94%) | 13,077 |
| 20 Jan 2017 | INR | 16.5 | 16.5 | 15.5 | 16 | 16 | 0.0 (0.0%) | 5,411 |
| 19 Jan 2017 | INR | 16.7 | 16.7 | 15.95 | 16 | 16 | -0.2 (-1.23%) | 25,445 |
| 18 Jan 2017 | INR | 16.35 | 16.75 | 16.15 | 16.2 | 16.2 | -0.15 (-0.92%) | 6,699 |
| 17 Jan 2017 | INR | 17.4 | 17.4 | 16.2 | 16.35 | 16.35 | -0.45 (-2.68%) | 8,208 |
| 16 Jan 2017 | INR | 16.85 | 16.85 | 16.3 | 16.8 | 16.8 | +0.3 (+1.82%) | 5,867 |
| 13 Jan 2017 | INR | 16.5 | 17 | 16.2 | 16.5 | 16.5 | -0.05 (-0.30%) | 20,936 |
| 12 Jan 2017 | INR | 17.45 | 17.45 | 16.4 | 16.55 | 16.55 | -0.5 (-2.93%) | 31,459 |
| 11 Jan 2017 | INR | 17.5 | 18.1 | 16.9 | 17.05 | 17.05 | -0.05 (-0.29%) | 52,652 |
| 10 Jan 2017 | INR | 16.45 | 17.25 | 16.4 | 17.1 | 17.1 | +0.85 (+5.23%) | 42,259 |
| 9 Jan 2017 | INR | 16.8 | 17.2 | 15 | 16.25 | 16.25 | +0.05 (+0.31%) | 9,999 |
| 6 Jan 2017 | INR | 17 | 17 | 15.8 | 16.2 | 16.2 | -0.55 (-3.28%) | 34,207 |
| 5 Jan 2017 | INR | 17 | 17 | 16.4 | 16.75 | 16.75 | -0.05 (-0.30%) | 7,828 |
| 4 Jan 2017 | INR | 16 | 18.3 | 15.3 | 16.8 | 16.8 | +0.4 (+2.44%) | 8,749 |
