| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | INR | 6.83 | 6.84 | 6.21 | 6.44 | 6.44 | -0.09 (-1.38%) | 105,768 |
| 1 Feb 2017 | INR | 6.56 | 6.56 | 6.53 | 6.53 | 6.53 | +0.28 (+4.48%) | 5,006 |
| 31 Jan 2017 | INR | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | +0.29 (+4.87%) | 2 |
| 30 Jan 2017 | INR | 6.37 | 6.37 | 5.96 | 5.96 | 5.96 | -0.11 (-1.81%) | 21,355 |
| 27 Jan 2017 | INR | 5.96 | 6.25 | 5.96 | 6.07 | 6.07 | +0.11 (+1.85%) | 71,880 |
| 25 Jan 2017 | INR | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.0 (0.0%) | 39,062 |
| 24 Jan 2017 | INR | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.0 (0.0%) | 2,150 |
| 23 Jan 2017 | INR | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.04 (-0.67%) | 75,113 |
| 20 Jan 2017 | INR | 6 | 6 | 6 | 6 | 6 | -0.31 (-4.91%) | 8,050 |
| 19 Jan 2017 | INR | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.33 (-4.97%) | 13,575 |
| 18 Jan 2017 | INR | 7.32 | 7.32 | 6.64 | 6.64 | 6.64 | -0.34 (-4.87%) | 17,181 |
| 17 Jan 2017 | INR | 7.26 | 7.26 | 6.6 | 6.98 | 6.98 | +0.06 (+0.87%) | 15,774 |
| 16 Jan 2017 | INR | 7.44 | 7.44 | 6.74 | 6.92 | 6.92 | -0.17 (-2.40%) | 79,546 |
| 13 Jan 2017 | INR | 6.51 | 7.19 | 6.51 | 7.09 | 7.09 | +0.24 (+3.50%) | 36,490 |
| 12 Jan 2017 | INR | 7.57 | 7.57 | 6.85 | 6.85 | 6.85 | -0.36 (-4.99%) | 20,175 |
| 11 Jan 2017 | INR | 7.9 | 7.9 | 7.21 | 7.21 | 7.21 | -0.37 (-4.88%) | 5,492 |
| 10 Jan 2017 | INR | 7.98 | 7.98 | 7.22 | 7.58 | 7.58 | -0.02 (-0.26%) | 60,256 |
| 9 Jan 2017 | INR | 7.94 | 7.94 | 7.2 | 7.6 | 7.6 | +0.03 (+0.40%) | 171,556 |
| 6 Jan 2017 | INR | 8 | 8 | 7.57 | 7.57 | 7.57 | -0.24 (-3.07%) | 3,920 |
| 5 Jan 2017 | INR | 8 | 8.5 | 7.81 | 7.81 | 7.81 | -0.41 (-4.99%) | 3,225 |
| 4 Jan 2017 | INR | 8.94 | 8.94 | 8.22 | 8.22 | 8.22 | -0.43 (-4.97%) | 50,151 |
| 3 Jan 2017 | INR | 9.24 | 9.24 | 8.65 | 8.65 | 8.65 | -0.45 (-4.95%) | 10,299 |
| 2 Jan 2017 | INR | 9.93 | 9.93 | 8.99 | 9.1 | 9.1 | -0.36 (-3.81%) | 96,367 |
| 30 Dec 2016 | INR | 9.58 | 9.58 | 8.9 | 9.46 | 9.46 | +0.1 (+1.07%) | 316,666 |
| 29 Dec 2016 | INR | 9.3 | 9.58 | 8.77 | 9.36 | 9.36 | +0.14 (+1.52%) | 274,975 |
| 28 Dec 2016 | INR | 9.28 | 9.28 | 8.79 | 9.22 | 9.22 | -0.03 (-0.32%) | 227,156 |
| 27 Dec 2016 | INR | 9.2 | 9.52 | 8.62 | 9.25 | 9.25 | +0.18 (+1.98%) | 49,440 |
| 26 Dec 2016 | INR | 9.57 | 9.57 | 8.76 | 9.07 | 9.07 | -0.15 (-1.63%) | 49,448 |
| 23 Dec 2016 | INR | 9.53 | 9.53 | 8.8 | 9.22 | 9.22 | +0.14 (+1.54%) | 76,365 |
| 22 Dec 2016 | INR | 9.3 | 9.3 | 8.75 | 9.08 | 9.08 | -0.05 (-0.55%) | 19,166 |
