| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2017 | INR | 16.25 | 16.95 | 16.1 | 16.9 | 16.9 | +0.2 (+1.20%) | 1,505 |
| 14 Feb 2017 | INR | 16.75 | 16.75 | 16.25 | 16.7 | 16.7 | -0.4 (-2.34%) | 612,653 |
| 13 Feb 2017 | INR | 17.2 | 17.5 | 17.1 | 17.1 | 17.1 | -0.9 (-5%) | 19,418 |
| 10 Feb 2017 | INR | 17.5 | 18 | 17.5 | 18 | 18 | 0.0 (0.0%) | 301 |
| 9 Feb 2017 | INR | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 150 |
| 8 Feb 2017 | INR | 18.45 | 18.45 | 17.7 | 18 | 18 | -0.1 (-0.55%) | 87,291 |
| 7 Feb 2017 | INR | 18 | 18.15 | 17.55 | 18.1 | 18.1 | +0.2 (+1.12%) | 934,102 |
| 6 Feb 2017 | INR | 17.4 | 18 | 17.4 | 17.9 | 17.9 | +0.1 (+0.56%) | 61,321 |
| 3 Feb 2017 | INR | 17.5 | 18.2 | 17.2 | 17.8 | 17.8 | +0.15 (+0.85%) | 267,890 |
| 2 Feb 2017 | INR | 18.35 | 18.35 | 17.5 | 17.65 | 17.65 | -0.55 (-3.02%) | 6,249 |
| 1 Feb 2017 | INR | 18.5 | 18.5 | 17.3 | 18.2 | 18.2 | +0.2 (+1.11%) | 207,186 |
| 31 Jan 2017 | INR | 18.1 | 18.85 | 17.7 | 18 | 18 | -0.4 (-2.17%) | 204,608 |
| 30 Jan 2017 | INR | 19 | 19 | 18.05 | 18.4 | 18.4 | -0.1 (-0.54%) | 314,038 |
| 27 Jan 2017 | INR | 19.3 | 19.3 | 18.5 | 18.5 | 18.5 | -0.1 (-0.54%) | 394,456 |
| 25 Jan 2017 | INR | 18.2 | 19.1 | 18 | 18.6 | 18.6 | +0.4 (+2.20%) | 243,359 |
| 24 Jan 2017 | INR | 18.6 | 18.6 | 18 | 18.2 | 18.2 | -0.35 (-1.89%) | 252,700 |
| 23 Jan 2017 | INR | 18.25 | 19.1 | 18.05 | 18.55 | 18.55 | +0.35 (+1.92%) | 9,443 |
| 20 Jan 2017 | INR | 18.3 | 18.8 | 18.05 | 18.2 | 18.2 | -0.75 (-3.96%) | 725,509 |
| 19 Jan 2017 | INR | 18.8 | 19.1 | 18.05 | 18.95 | 18.95 | 0.0 (0.0%) | 293,587 |
| 18 Jan 2017 | INR | 19 | 19.5 | 18.55 | 18.95 | 18.95 | -0.3 (-1.56%) | 1,319,807 |
| 17 Jan 2017 | INR | 18.75 | 19.85 | 18.15 | 19.25 | 19.25 | +0.4 (+2.12%) | 3,618,049 |
| 16 Jan 2017 | INR | 19.2 | 19.5 | 18.3 | 18.85 | 18.85 | -0.35 (-1.82%) | 455,043 |
| 13 Jan 2017 | INR | 19.8 | 19.9 | 18.8 | 19.2 | 19.2 | -0.5 (-2.54%) | 343,493 |
| 12 Jan 2017 | INR | 18.95 | 19.75 | 18.9 | 19.7 | 19.7 | +0.6 (+3.14%) | 1,388,640 |
| 11 Jan 2017 | INR | 17.9 | 19.25 | 17.9 | 19.1 | 19.1 | +0.85 (+4.66%) | 1,485,959 |
| 10 Jan 2017 | INR | 18 | 18.45 | 17.4 | 18.25 | 18.25 | -0.15 (-0.82%) | 1,018,316 |
| 9 Jan 2017 | INR | 17.75 | 18.45 | 17.1 | 18.4 | 18.4 | +0.7 (+3.95%) | 675,371 |
| 6 Jan 2017 | INR | 17 | 19.45 | 17 | 17.7 | 17.7 | +0.3 (+1.72%) | 4,125,838 |
| 5 Jan 2017 | INR | 17 | 17.75 | 16.4 | 17.4 | 17.4 | +0.45 (+2.65%) | 976,038 |
| 4 Jan 2017 | INR | 16.25 | 17 | 15.5 | 16.95 | 16.95 | +1.05 (+6.60%) | 513,112 |
