| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 30 | 30 | 28.65 | 28.95 | 28.95 | -0.25 (-0.86%) | 51,180 |
| 15 Feb 2017 | INR | 30.4 | 30.5 | 29 | 29.2 | 29.2 | -0.5 (-1.68%) | 46,529 |
| 14 Feb 2017 | INR | 30.05 | 30.55 | 29.05 | 29.7 | 29.7 | -0.85 (-2.78%) | 65,327 |
| 13 Feb 2017 | INR | 32 | 32.75 | 30.45 | 30.55 | 30.55 | -1.1 (-3.48%) | 106,993 |
| 10 Feb 2017 | INR | 31.5 | 32.2 | 30.25 | 31.65 | 31.65 | +0.55 (+1.77%) | 191,313 |
| 9 Feb 2017 | INR | 30.7 | 31.75 | 28.7 | 31.1 | 31.1 | +0.65 (+2.13%) | 232,772 |
| 8 Feb 2017 | INR | 30.5 | 32.2 | 30.25 | 30.45 | 30.45 | 0.0 (0.0%) | 137,307 |
| 7 Feb 2017 | INR | 28.3 | 31.7 | 27.75 | 30.45 | 30.45 | +2.8 (+10.13%) | 240,874 |
| 6 Feb 2017 | INR | 29.1 | 29.1 | 27.1 | 27.65 | 27.65 | -2.05 (-6.90%) | 323,843 |
| 3 Feb 2017 | INR | 32.5 | 32.5 | 29.05 | 29.7 | 29.7 | -1 (-3.26%) | 186,266 |
| 2 Feb 2017 | INR | 32.9 | 32.9 | 29.75 | 30.7 | 30.7 | -1.55 (-4.81%) | 335,758 |
| 1 Feb 2017 | INR | 34 | 34 | 31.5 | 32.25 | 32.25 | -1.15 (-3.44%) | 233,431 |
| 31 Jan 2017 | INR | 34.4 | 34.4 | 32.7 | 33.4 | 33.4 | -0.05 (-0.15%) | 213,367 |
| 30 Jan 2017 | INR | 34.45 | 34.7 | 33.1 | 33.45 | 33.45 | -0.75 (-2.19%) | 191,573 |
| 27 Jan 2017 | INR | 33.95 | 34.9 | 32 | 34.2 | 34.2 | +1.35 (+4.11%) | 612,022 |
| 25 Jan 2017 | INR | 30 | 33.85 | 29.9 | 32.85 | 32.85 | +3.45 (+11.73%) | 1,332,016 |
| 24 Jan 2017 | INR | 28.4 | 30.2 | 28.4 | 29.4 | 29.4 | +0.9 (+3.16%) | 417,683 |
| 23 Jan 2017 | INR | 28.7 | 29 | 28 | 28.5 | 28.5 | +0.45 (+1.60%) | 114,429 |
| 20 Jan 2017 | INR | 27.85 | 29.3 | 27.75 | 28.05 | 28.05 | +0.15 (+0.54%) | 374,801 |
| 19 Jan 2017 | INR | 26.25 | 29.4 | 25.9 | 27.9 | 27.9 | +2.15 (+8.35%) | 1,036,092 |
| 18 Jan 2017 | INR | 26.65 | 26.65 | 25.55 | 25.75 | 25.75 | -0.15 (-0.58%) | 163,868 |
| 17 Jan 2017 | INR | 27.4 | 27.4 | 25.5 | 25.9 | 25.9 | +0.2 (+0.78%) | 146,185 |
| 16 Jan 2017 | INR | 26.3 | 26.65 | 25.6 | 25.7 | 25.7 | -0.25 (-0.96%) | 84,869 |
| 13 Jan 2017 | INR | 26.5 | 26.5 | 25.5 | 25.95 | 25.95 | -0.35 (-1.33%) | 171,578 |
| 12 Jan 2017 | INR | 26.8 | 26.8 | 25.3 | 26.3 | 26.3 | 0.0 (0.0%) | 272,371 |
| 11 Jan 2017 | INR | 25 | 26.8 | 24.3 | 26.3 | 26.3 | +1.75 (+7.13%) | 807,054 |
| 10 Jan 2017 | INR | 23.8 | 25.5 | 23.55 | 24.55 | 24.55 | +0.95 (+4.03%) | 449,267 |
| 9 Jan 2017 | INR | 22.5 | 24.4 | 22.5 | 23.6 | 23.6 | +0.8 (+3.51%) | 73,999 |
| 6 Jan 2017 | INR | 22.75 | 23.7 | 22.65 | 22.8 | 22.8 | -0.2 (-0.87%) | 52,558 |
| 5 Jan 2017 | INR | 22.65 | 23.25 | 22 | 23 | 23 | -0.05 (-0.22%) | 32,792 |
