| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2017 | INR | 15 | 15.3 | 14.75 | 14.9 | 14.9 | -0.05 (-0.33%) | 114,210 |
| 17 Feb 2017 | INR | 15 | 15.3 | 14.85 | 14.95 | 14.95 | +0.15 (+1.01%) | 77,254 |
| 16 Feb 2017 | INR | 14.8 | 14.9 | 14.4 | 14.8 | 14.8 | -0.15 (-1.00%) | 104,001 |
| 15 Feb 2017 | INR | 15 | 15.35 | 14.7 | 14.95 | 14.95 | -0.3 (-1.97%) | 51,044 |
| 14 Feb 2017 | INR | 15.6 | 15.6 | 15.15 | 15.25 | 15.25 | -0.05 (-0.33%) | 31,863 |
| 13 Feb 2017 | INR | 16.2 | 16.45 | 15.15 | 15.3 | 15.3 | -0.95 (-5.85%) | 222,197 |
| 10 Feb 2017 | INR | 16.85 | 16.9 | 16.2 | 16.25 | 16.25 | -0.4 (-2.40%) | 83,262 |
| 9 Feb 2017 | INR | 16.5 | 17 | 16.4 | 16.65 | 16.65 | +0.2 (+1.22%) | 91,981 |
| 8 Feb 2017 | INR | 16.35 | 17.15 | 16.35 | 16.45 | 16.45 | +0.1 (+0.61%) | 212,178 |
| 7 Feb 2017 | INR | 17 | 17 | 16.2 | 16.35 | 16.35 | -0.1 (-0.61%) | 69,650 |
| 6 Feb 2017 | INR | 17.25 | 17.25 | 16.35 | 16.45 | 16.45 | -0.35 (-2.08%) | 201,366 |
| 3 Feb 2017 | INR | 16.1 | 17 | 16 | 16.8 | 16.8 | +0.75 (+4.67%) | 210,637 |
| 2 Feb 2017 | INR | 16.8 | 16.8 | 16 | 16.05 | 16.05 | -0.4 (-2.43%) | 91,586 |
| 1 Feb 2017 | INR | 16.45 | 17.2 | 16.3 | 16.45 | 16.45 | +0.1 (+0.61%) | 209,493 |
| 31 Jan 2017 | INR | 16.6 | 16.85 | 16.05 | 16.35 | 16.35 | -0.3 (-1.80%) | 139,587 |
| 30 Jan 2017 | INR | 16.05 | 17.35 | 16.05 | 16.65 | 16.65 | +0.5 (+3.10%) | 290,813 |
| 27 Jan 2017 | INR | 16.5 | 16.95 | 15.9 | 16.15 | 16.15 | -0.25 (-1.52%) | 163,057 |
| 25 Jan 2017 | INR | 16.8 | 17.2 | 16.2 | 16.4 | 16.4 | -0.45 (-2.67%) | 145,482 |
| 24 Jan 2017 | INR | 17 | 17.1 | 16.75 | 16.85 | 16.85 | +0.2 (+1.20%) | 100,043 |
| 23 Jan 2017 | INR | 16.9 | 17.2 | 16.6 | 16.65 | 16.65 | -0.1 (-0.60%) | 88,781 |
| 20 Jan 2017 | INR | 17.4 | 17.9 | 16.6 | 16.75 | 16.75 | -0.95 (-5.37%) | 264,286 |
| 19 Jan 2017 | INR | 17.55 | 18.25 | 17.2 | 17.7 | 17.7 | +0.3 (+1.72%) | 410,952 |
| 18 Jan 2017 | INR | 17.45 | 18.5 | 17 | 17.4 | 17.4 | -0.1 (-0.57%) | 1,068,628 |
| 17 Jan 2017 | INR | 15.95 | 18.3 | 15.4 | 17.5 | 17.5 | +1.65 (+10.41%) | 2,344,902 |
| 16 Jan 2017 | INR | 15.5 | 16.2 | 15.5 | 15.85 | 15.85 | +0.25 (+1.60%) | 197,377 |
| 13 Jan 2017 | INR | 15.2 | 16.1 | 14.95 | 15.6 | 15.6 | +0.6 (+4%) | 427,679 |
| 12 Jan 2017 | INR | 15.2 | 15.4 | 14.9 | 15 | 15 | -0.2 (-1.32%) | 61,822 |
| 11 Jan 2017 | INR | 15.85 | 15.9 | 15.05 | 15.2 | 15.2 | -0.45 (-2.88%) | 171,208 |
| 10 Jan 2017 | INR | 16.25 | 16.4 | 15.6 | 15.65 | 15.65 | -0.35 (-2.19%) | 262,075 |
| 9 Jan 2017 | INR | 15.7 | 16.45 | 15.2 | 16 | 16 | +0.3 (+1.91%) | 986,129 |
