| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 25.95 | 27.05 | 25.65 | 26.6 | 1.064 | +0.9 (+3.50%) | 4,571,500 |
| 16 Feb 2017 | INR | 25.25 | 26.15 | 25.25 | 25.7 | 1.028 | +0.5 (+1.98%) | 958,500 |
| 15 Feb 2017 | INR | 26 | 26.35 | 24.65 | 25.2 | 1.008 | -0.75 (-2.89%) | 1,380,075 |
| 14 Feb 2017 | INR | 26.35 | 26.75 | 25.8 | 25.95 | 1.038 | -0.3 (-1.14%) | 1,498,250 |
| 13 Feb 2017 | INR | 26.1 | 26.9 | 26 | 26.25 | 1.05 | +0.55 (+2.14%) | 4,716,925 |
| 10 Feb 2017 | INR | 25.1 | 25.9 | 24.8 | 25.7 | 1.028 | +0.65 (+2.59%) | 5,702,700 |
| 9 Feb 2017 | INR | 25.1 | 25.4 | 24.9 | 25.05 | 1.002 | +0.1 (+0.40%) | 1,286,275 |
| 8 Feb 2017 | INR | 25.35 | 25.4 | 24.8 | 24.95 | 0.998 | +0.15 (+0.60%) | 6,352,825 |
| 7 Feb 2017 | INR | 24.6 | 25.7 | 24.6 | 24.8 | 0.992 | +0.15 (+0.61%) | 3,808,325 |
| 6 Feb 2017 | INR | 24.3 | 25 | 24.3 | 24.65 | 0.986 | +0.2 (+0.82%) | 3,671,600 |
| 3 Feb 2017 | INR | 22.95 | 24.85 | 22.9 | 24.45 | 0.978 | +1.55 (+6.77%) | 7,829,475 |
| 2 Feb 2017 | INR | 22.8 | 23 | 22.3 | 22.9 | 0.916 | +0.5 (+2.23%) | 442,450 |
| 1 Feb 2017 | INR | 22.4 | 23 | 22.2 | 22.4 | 0.896 | -0.05 (-0.22%) | 1,287,800 |
| 31 Jan 2017 | INR | 22.6 | 22.85 | 22.2 | 22.45 | 0.898 | -0.4 (-1.75%) | 1,113,100 |
| 30 Jan 2017 | INR | 22.8 | 23 | 22.4 | 22.85 | 0.914 | +0.3 (+1.33%) | 226,625 |
| 27 Jan 2017 | INR | 22.8 | 23.1 | 22.4 | 22.55 | 0.902 | -0.45 (-1.96%) | 323,775 |
| 25 Jan 2017 | INR | 23.55 | 23.55 | 22.75 | 23 | 0.92 | -0.1 (-0.43%) | 1,067,050 |
| 24 Jan 2017 | INR | 23.05 | 23.55 | 22.85 | 23.1 | 0.924 | -0.45 (-1.91%) | 991,575 |
| 23 Jan 2017 | INR | 22.4 | 23.6 | 22 | 23.55 | 0.942 | +0.65 (+2.84%) | 1,329,125 |
| 20 Jan 2017 | INR | 23 | 23.65 | 22.6 | 22.9 | 0.916 | -0.45 (-1.93%) | 515,725 |
| 19 Jan 2017 | INR | 22.8 | 23.6 | 22.45 | 23.35 | 0.934 | +0.8 (+3.55%) | 359,950 |
| 18 Jan 2017 | INR | 22.4 | 22.8 | 22.4 | 22.55 | 0.902 | +0.4 (+1.81%) | 463,325 |
| 17 Jan 2017 | INR | 22.05 | 22.7 | 22 | 22.15 | 0.886 | -0.4 (-1.77%) | 670,525 |
| 16 Jan 2017 | INR | 22.6 | 22.6 | 22 | 22.55 | 0.902 | +0.15 (+0.67%) | 268,650 |
| 13 Jan 2017 | INR | 22.4 | 22.6 | 22.2 | 22.4 | 0.896 | 0.0 (0.0%) | 94,500 |
| 12 Jan 2017 | INR | 22.6 | 22.6 | 22.15 | 22.4 | 0.896 | -0.25 (-1.10%) | 373,450 |
| 11 Jan 2017 | INR | 22.2 | 22.85 | 22.2 | 22.65 | 0.906 | +0.45 (+2.03%) | 773,275 |
| 10 Jan 2017 | INR | 22.25 | 22.45 | 22.05 | 22.2 | 0.888 | -0.35 (-1.55%) | 922,700 |
| 9 Jan 2017 | INR | 23.4 | 23.4 | 22.4 | 22.55 | 0.902 | +0.1 (+0.45%) | 1,553,075 |
| 6 Jan 2017 | INR | 22.6 | 22.7 | 22.2 | 22.45 | 0.898 | 0.0 (0.0%) | 153,200 |
