| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2017 | INR | 20.75 | 20.9 | 20.5 | 20.6 | 20.6 | -0.05 (-0.24%) | 392,260 |
| 13 Feb 2017 | INR | 21.6 | 21.8 | 20.5 | 20.65 | 20.65 | -0.95 (-4.40%) | 824,978 |
| 10 Feb 2017 | INR | 22.1 | 22.25 | 21.45 | 21.6 | 21.6 | -0.3 (-1.37%) | 801,162 |
| 9 Feb 2017 | INR | 22.2 | 22.35 | 21.75 | 21.9 | 21.9 | -0.05 (-0.23%) | 1,200,729 |
| 8 Feb 2017 | INR | 21.65 | 22.2 | 21.55 | 21.95 | 21.95 | +0.35 (+1.62%) | 895,928 |
| 7 Feb 2017 | INR | 22.1 | 22.2 | 21.55 | 21.6 | 21.6 | -0.25 (-1.14%) | 851,681 |
| 6 Feb 2017 | INR | 22.05 | 22.45 | 21.6 | 21.85 | 21.85 | +0.15 (+0.69%) | 1,396,257 |
| 3 Feb 2017 | INR | 21.75 | 22.15 | 21.5 | 21.7 | 21.7 | +0.2 (+0.93%) | 3,279,552 |
| 2 Feb 2017 | INR | 20.8 | 21.65 | 20.45 | 21.5 | 21.5 | +0.7 (+3.37%) | 1,219,004 |
| 1 Feb 2017 | INR | 20.6 | 21.05 | 20 | 20.8 | 20.8 | +0.3 (+1.46%) | 904,115 |
| 31 Jan 2017 | INR | 20.9 | 21 | 20.4 | 20.5 | 20.5 | -0.45 (-2.15%) | 698,873 |
| 30 Jan 2017 | INR | 21 | 21.25 | 20.8 | 20.95 | 20.95 | +0.2 (+0.96%) | 719,453 |
| 27 Jan 2017 | INR | 21 | 21.3 | 20.65 | 20.75 | 20.75 | -0.1 (-0.48%) | 803,319 |
| 25 Jan 2017 | INR | 20.55 | 21.2 | 20.55 | 20.85 | 20.85 | +0.6 (+2.96%) | 1,147,995 |
| 24 Jan 2017 | INR | 20.45 | 20.65 | 20.2 | 20.25 | 20.25 | -0.15 (-0.74%) | 386,883 |
| 23 Jan 2017 | INR | 20.3 | 20.65 | 20.15 | 20.4 | 20.4 | +0.2 (+0.99%) | 513,101 |
| 20 Jan 2017 | INR | 20.5 | 21.5 | 20.1 | 20.2 | 20.2 | -0.4 (-1.94%) | 1,299,671 |
| 19 Jan 2017 | INR | 20.1 | 20.75 | 20 | 20.6 | 20.6 | +0.5 (+2.49%) | 678,323 |
| 18 Jan 2017 | INR | 20.2 | 20.25 | 20.05 | 20.1 | 20.1 | +0.1 (+0.50%) | 347,812 |
| 17 Jan 2017 | INR | 20.25 | 20.45 | 19.95 | 20 | 20 | -0.2 (-0.99%) | 525,135 |
| 16 Jan 2017 | INR | 20.55 | 20.55 | 20.15 | 20.2 | 20.2 | -0.35 (-1.70%) | 360,199 |
| 13 Jan 2017 | INR | 20.9 | 20.9 | 20.4 | 20.55 | 20.55 | -0.35 (-1.67%) | 476,859 |
| 12 Jan 2017 | INR | 21.05 | 21.15 | 20.6 | 20.9 | 20.9 | -0.1 (-0.48%) | 683,979 |
| 11 Jan 2017 | INR | 21.3 | 21.35 | 20.75 | 21 | 21 | -0.1 (-0.47%) | 947,416 |
| 10 Jan 2017 | INR | 22 | 22 | 21 | 21.1 | 21.1 | +1.05 (+5.24%) | 3,133,538 |
| 9 Jan 2017 | INR | 19.9 | 20.55 | 19.85 | 20.05 | 20.05 | +0.05 (+0.25%) | 763,293 |
| 6 Jan 2017 | INR | 20.3 | 20.65 | 19.75 | 20 | 20 | -0.35 (-1.72%) | 624,407 |
| 5 Jan 2017 | INR | 19.8 | 20.6 | 19.7 | 20.35 | 20.35 | +0.7 (+3.56%) | 1,031,435 |
| 4 Jan 2017 | INR | 19.65 | 19.75 | 19.3 | 19.65 | 19.65 | +0.25 (+1.29%) | 509,275 |
| 3 Jan 2017 | INR | 19.25 | 19.7 | 19.1 | 19.4 | 19.4 | +0.15 (+0.78%) | 680,275 |
