| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2017 | INR | 24.1 | 24.65 | 22.35 | 22.35 | 22.35 | -1.15 (-4.89%) | 26,383 |
| 14 Feb 2017 | INR | 23.55 | 23.55 | 23.5 | 23.5 | 23.5 | -0.25 (-1.05%) | 6,179 |
| 13 Feb 2017 | INR | 23.75 | 24.5 | 23.75 | 23.75 | 23.75 | -0.95 (-3.85%) | 4,618 |
| 10 Feb 2017 | INR | 23.65 | 24.7 | 23.65 | 24.7 | 24.7 | +0.2 (+0.82%) | 1,123 |
| 9 Feb 2017 | INR | 26.1 | 26.1 | 23.8 | 24.5 | 24.5 | -0.55 (-2.20%) | 10,860 |
| 8 Feb 2017 | INR | 25.75 | 25.75 | 24.85 | 25.05 | 25.05 | -0.2 (-0.79%) | 23,778 |
| 7 Feb 2017 | INR | 26.85 | 27.1 | 25.25 | 25.25 | 25.25 | -1.3 (-4.90%) | 12,903 |
| 6 Feb 2017 | INR | 24.85 | 27.25 | 24.85 | 26.55 | 26.55 | +0.55 (+2.12%) | 33,288 |
| 3 Feb 2017 | INR | 26.85 | 26.9 | 25.5 | 26 | 26 | -0.1 (-0.38%) | 18,228 |
| 2 Feb 2017 | INR | 26.95 | 27.2 | 24.9 | 26.1 | 26.1 | -0.05 (-0.19%) | 51,820 |
| 1 Feb 2017 | INR | 26.95 | 27.45 | 25 | 26.15 | 26.15 | -0.05 (-0.19%) | 36,376 |
| 31 Jan 2017 | INR | 24.5 | 26.7 | 24.5 | 26.2 | 26.2 | +0.5 (+1.95%) | 34,943 |
| 30 Jan 2017 | INR | 25.85 | 25.85 | 25.2 | 25.7 | 25.7 | +1.05 (+4.26%) | 26,774 |
| 27 Jan 2017 | INR | 24.25 | 24.65 | 24.25 | 24.65 | 24.65 | +1.15 (+4.89%) | 516,464 |
| 25 Jan 2017 | INR | 23.05 | 24 | 23 | 23.5 | 23.5 | +0.15 (+0.64%) | 1,011,878 |
| 24 Jan 2017 | INR | 23 | 23.35 | 23 | 23.35 | 23.35 | +0.3 (+1.30%) | 2,266 |
| 23 Jan 2017 | INR | 23 | 23.5 | 22.65 | 23.05 | 23.05 | +0.05 (+0.22%) | 4,021 |
| 20 Jan 2017 | INR | 23 | 23.55 | 22.95 | 23 | 23 | -0.55 (-2.34%) | 9,073 |
| 19 Jan 2017 | INR | 22.8 | 23.55 | 22.3 | 23.55 | 23.55 | +1.1 (+4.90%) | 38,337 |
| 18 Jan 2017 | INR | 21.25 | 23.25 | 21.25 | 22.45 | 22.45 | +0.3 (+1.35%) | 3,404 |
| 17 Jan 2017 | INR | 23 | 23 | 22.1 | 22.15 | 22.15 | -0.5 (-2.21%) | 6,451 |
| 16 Jan 2017 | INR | 22.8 | 22.95 | 22 | 22.65 | 22.65 | -0.5 (-2.16%) | 2,623 |
| 13 Jan 2017 | INR | 23.45 | 23.45 | 22.5 | 23.15 | 23.15 | -0.3 (-1.28%) | 594 |
| 12 Jan 2017 | INR | 23.5 | 23.8 | 22.8 | 23.45 | 23.45 | +0.4 (+1.74%) | 1,617 |
| 11 Jan 2017 | INR | 23 | 23.75 | 22.15 | 23.05 | 23.05 | -0.15 (-0.65%) | 17,680 |
| 10 Jan 2017 | INR | 23 | 23.5 | 22.6 | 23.2 | 23.2 | +0.15 (+0.65%) | 9,012 |
| 9 Jan 2017 | INR | 23 | 23.85 | 22.9 | 23.05 | 23.05 | +0.2 (+0.88%) | 20,564 |
| 6 Jan 2017 | INR | 22.8 | 23.65 | 22.25 | 22.85 | 22.85 | -0.4 (-1.72%) | 3,616 |
| 5 Jan 2017 | INR | 24 | 24.85 | 23.2 | 23.25 | 23.25 | -1.1 (-4.52%) | 6,495 |
| 4 Jan 2017 | INR | 24.2 | 25 | 23.1 | 24.35 | 24.35 | 0.0 (0.0%) | 73,475 |
