| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2017 | INR | 22.85 | 23.2 | 22.25 | 22.85 | 22.85 | +0.45 (+2.01%) | 32,007 |
| 10 Feb 2017 | INR | 22.85 | 22.9 | 22.1 | 22.4 | 22.4 | -0.15 (-0.67%) | 29,001 |
| 9 Feb 2017 | INR | 23 | 23.3 | 22.1 | 22.55 | 22.55 | -0.1 (-0.44%) | 50,403 |
| 8 Feb 2017 | INR | 22.45 | 23.1 | 22.45 | 22.65 | 22.65 | +0.7 (+3.19%) | 47,030 |
| 7 Feb 2017 | INR | 22.45 | 22.45 | 21.8 | 21.95 | 21.95 | -0.2 (-0.90%) | 35,023 |
| 6 Feb 2017 | INR | 21 | 22.5 | 20.75 | 22.15 | 22.15 | +1.55 (+7.52%) | 97,831 |
| 3 Feb 2017 | INR | 20.6 | 23.8 | 20.2 | 20.6 | 20.6 | +0.3 (+1.48%) | 33,411 |
| 2 Feb 2017 | INR | 19.5 | 20.4 | 19.5 | 20.3 | 20.3 | +0.85 (+4.37%) | 16,177 |
| 1 Feb 2017 | INR | 20.2 | 20.2 | 19.05 | 19.45 | 19.45 | -0.1 (-0.51%) | 9,484 |
| 31 Jan 2017 | INR | 19.9 | 19.9 | 19.5 | 19.55 | 19.55 | -0.25 (-1.26%) | 8,544 |
| 30 Jan 2017 | INR | 20.1 | 20.1 | 19.65 | 19.8 | 19.8 | -0.1 (-0.50%) | 18,189 |
| 27 Jan 2017 | INR | 20.6 | 20.6 | 19.7 | 19.9 | 19.9 | -0.4 (-1.97%) | 11,698 |
| 25 Jan 2017 | INR | 20 | 20.5 | 20 | 20.3 | 20.3 | +0.25 (+1.25%) | 4,491 |
| 24 Jan 2017 | INR | 20 | 20.2 | 19.8 | 20.05 | 20.05 | +0.2 (+1.01%) | 15,754 |
| 23 Jan 2017 | INR | 20.15 | 20.35 | 19.6 | 19.85 | 19.85 | -0.4 (-1.98%) | 9,689 |
| 20 Jan 2017 | INR | 20.2 | 20.6 | 20 | 20.25 | 20.25 | -0.1 (-0.49%) | 4,363 |
| 19 Jan 2017 | INR | 20.15 | 20.55 | 20.15 | 20.35 | 20.35 | +0.4 (+2.01%) | 15,879 |
| 18 Jan 2017 | INR | 20.15 | 20.5 | 19.1 | 19.95 | 19.95 | -0.5 (-2.44%) | 34,218 |
| 17 Jan 2017 | INR | 20.55 | 20.7 | 20.3 | 20.45 | 20.45 | +0.15 (+0.74%) | 8,450 |
| 16 Jan 2017 | INR | 20.8 | 20.9 | 20.1 | 20.3 | 20.3 | -0.3 (-1.46%) | 15,152 |
| 13 Jan 2017 | INR | 21 | 21.25 | 20.3 | 20.6 | 20.6 | -0.45 (-2.14%) | 19,745 |
| 12 Jan 2017 | INR | 21.5 | 21.7 | 20.95 | 21.05 | 21.05 | -0.35 (-1.64%) | 8,891 |
| 11 Jan 2017 | INR | 20.8 | 21.7 | 20.8 | 21.4 | 21.4 | +0.15 (+0.71%) | 16,934 |
| 10 Jan 2017 | INR | 21.8 | 21.8 | 21.05 | 21.25 | 21.25 | +0.2 (+0.95%) | 9,624 |
| 9 Jan 2017 | INR | 21.45 | 21.85 | 20.8 | 21.05 | 21.05 | -0.7 (-3.22%) | 19,198 |
| 6 Jan 2017 | INR | 21.55 | 21.9 | 21 | 21.75 | 21.75 | +0.2 (+0.93%) | 10,645 |
| 5 Jan 2017 | INR | 21.25 | 21.8 | 21.15 | 21.55 | 21.55 | +0.55 (+2.62%) | 32,519 |
| 4 Jan 2017 | INR | 20.6 | 21.6 | 20.2 | 21 | 21 | +0.8 (+3.96%) | 67,157 |
| 3 Jan 2017 | INR | 20.2 | 20.6 | 19.8 | 20.2 | 20.2 | 0.0 (0.0%) | 65,934 |
| 2 Jan 2017 | INR | 20.4 | 20.4 | 19.15 | 20.2 | 20.2 | +0.2 (+1%) | 20,801 |
