| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2017 | INR | 20.1 | 21 | 20 | 20.55 | 20.55 | +0.45 (+2.24%) | 17,714 |
| 28 Feb 2017 | INR | 20.1 | 20.5 | 20 | 20.1 | 20.1 | -0.35 (-1.71%) | 20,591 |
| 27 Feb 2017 | INR | 21 | 21 | 20.3 | 20.45 | 20.45 | -0.45 (-2.15%) | 14,119 |
| 23 Feb 2017 | INR | 21.25 | 21.5 | 20.7 | 20.9 | 20.9 | +0.1 (+0.48%) | 10,686 |
| 22 Feb 2017 | INR | 20.45 | 21.75 | 20.45 | 20.8 | 20.8 | +0.4 (+1.96%) | 29,193 |
| 21 Feb 2017 | INR | 21 | 21 | 20.25 | 20.4 | 20.4 | -0.3 (-1.45%) | 7,651 |
| 20 Feb 2017 | INR | 19.8 | 20.85 | 19.8 | 20.7 | 20.7 | +0.4 (+1.97%) | 11,722 |
| 17 Feb 2017 | INR | 21.25 | 21.25 | 20.25 | 20.3 | 20.3 | -0.65 (-3.10%) | 9,248 |
| 16 Feb 2017 | INR | 20.75 | 21.5 | 20.5 | 20.95 | 20.95 | +0.6 (+2.95%) | 15,546 |
| 15 Feb 2017 | INR | 22.05 | 22.1 | 19.8 | 20.35 | 20.35 | -1.7 (-7.71%) | 38,306 |
| 14 Feb 2017 | INR | 22.55 | 23.15 | 22 | 22.05 | 22.05 | -0.8 (-3.50%) | 29,112 |
| 13 Feb 2017 | INR | 22.95 | 23.2 | 22.55 | 22.85 | 22.85 | +0.5 (+2.24%) | 41,608 |
| 10 Feb 2017 | INR | 22.75 | 22.85 | 22 | 22.35 | 22.35 | -0.3 (-1.32%) | 27,461 |
| 9 Feb 2017 | INR | 22.9 | 23 | 22.2 | 22.65 | 22.65 | -0.15 (-0.66%) | 46,982 |
| 8 Feb 2017 | INR | 22.4 | 23.2 | 22.4 | 22.8 | 22.8 | +0.9 (+4.11%) | 47,567 |
| 7 Feb 2017 | INR | 22.3 | 22.45 | 21.7 | 21.9 | 21.9 | -0.05 (-0.23%) | 38,071 |
| 6 Feb 2017 | INR | 20.85 | 22.5 | 20.85 | 21.95 | 21.95 | +1.5 (+7.33%) | 68,441 |
| 3 Feb 2017 | INR | 20.45 | 21.2 | 20.2 | 20.45 | 20.45 | +0.25 (+1.24%) | 30,023 |
| 2 Feb 2017 | INR | 19.4 | 20.5 | 19.35 | 20.2 | 20.2 | +0.4 (+2.02%) | 34,329 |
| 1 Feb 2017 | INR | 19.75 | 20.2 | 19 | 19.8 | 19.8 | +0.35 (+1.80%) | 8,759 |
| 31 Jan 2017 | INR | 19.6 | 19.95 | 19.25 | 19.45 | 19.45 | -0.45 (-2.26%) | 12,439 |
| 30 Jan 2017 | INR | 20.25 | 20.25 | 19.6 | 19.9 | 19.9 | +0.2 (+1.02%) | 20,636 |
| 27 Jan 2017 | INR | 20.5 | 20.5 | 19.6 | 19.7 | 19.7 | -0.5 (-2.48%) | 18,167 |
| 25 Jan 2017 | INR | 20.25 | 20.45 | 20 | 20.2 | 20.2 | -0.05 (-0.25%) | 11,629 |
| 24 Jan 2017 | INR | 20.25 | 20.5 | 19.85 | 20.25 | 20.25 | +0.45 (+2.27%) | 19,902 |
| 23 Jan 2017 | INR | 20.45 | 20.6 | 19.7 | 19.8 | 19.8 | -0.3 (-1.49%) | 8,792 |
| 20 Jan 2017 | INR | 20.05 | 20.5 | 20 | 20.1 | 20.1 | -0.4 (-1.95%) | 9,406 |
| 19 Jan 2017 | INR | 20.35 | 20.5 | 20.2 | 20.5 | 20.5 | +0.4 (+1.99%) | 16,233 |
| 18 Jan 2017 | INR | 20.2 | 20.35 | 19.6 | 20.1 | 20.1 | -0.2 (-0.99%) | 30,626 |
| 17 Jan 2017 | INR | 20.6 | 20.7 | 20.25 | 20.3 | 20.3 | -0.2 (-0.98%) | 6,675 |
