| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | INR | 25.6 | 26 | 25.55 | 25.75 | 25.75 | +0.15 (+0.59%) | 513,064 |
| 7 Feb 2017 | INR | 25.65 | 25.9 | 25.2 | 25.6 | 25.6 | +0.05 (+0.20%) | 573,508 |
| 6 Feb 2017 | INR | 25.2 | 25.85 | 24.9 | 25.55 | 25.55 | +0.6 (+2.40%) | 680,533 |
| 3 Feb 2017 | INR | 23.7 | 25.2 | 23.2 | 24.95 | 24.95 | +1.6 (+6.85%) | 1,179,381 |
| 2 Feb 2017 | INR | 22.8 | 23.65 | 22.8 | 23.35 | 23.35 | +0.4 (+1.74%) | 498,338 |
| 1 Feb 2017 | INR | 23.25 | 23.5 | 22.8 | 22.95 | 22.95 | -0.4 (-1.71%) | 634,058 |
| 31 Jan 2017 | INR | 23.6 | 23.8 | 23 | 23.35 | 23.35 | -0.55 (-2.30%) | 771,204 |
| 30 Jan 2017 | INR | 24.5 | 24.9 | 23.55 | 23.9 | 23.9 | -0.9 (-3.63%) | 934,618 |
| 27 Jan 2017 | INR | 24.65 | 25.35 | 24.55 | 24.8 | 24.8 | 0.0 (0.0%) | 852,933 |
| 25 Jan 2017 | INR | 26.1 | 26.35 | 24.7 | 24.8 | 24.8 | -1.2 (-4.62%) | 1,068,966 |
| 24 Jan 2017 | INR | 26.6 | 27.5 | 25.85 | 26 | 26 | -0.35 (-1.33%) | 1,390,847 |
| 23 Jan 2017 | INR | 28.15 | 29.2 | 25.75 | 26.35 | 26.35 | -0.85 (-3.12%) | 4,886,390 |
| 20 Jan 2017 | INR | 26 | 28.2 | 25.55 | 27.2 | 27.2 | +3.15 (+13.10%) | 13,325,228 |
| 19 Jan 2017 | INR | 20.05 | 24.05 | 20.05 | 24.05 | 24.05 | +4 (+19.95%) | 5,917,165 |
| 18 Jan 2017 | INR | 20.1 | 20.85 | 19.95 | 20.05 | 20.05 | -0.05 (-0.25%) | 671,066 |
| 17 Jan 2017 | INR | 20.3 | 20.3 | 19.85 | 20.1 | 20.1 | -0.2 (-0.99%) | 300,776 |
| 16 Jan 2017 | INR | 20 | 20.3 | 19.8 | 20.3 | 20.3 | +0.15 (+0.74%) | 323,048 |
| 13 Jan 2017 | INR | 20.1 | 20.25 | 20.05 | 20.15 | 20.15 | +0.15 (+0.75%) | 320,749 |
| 12 Jan 2017 | INR | 20.45 | 20.5 | 20 | 20 | 20 | -0.35 (-1.72%) | 309,057 |
| 11 Jan 2017 | INR | 20.45 | 20.6 | 20.3 | 20.35 | 20.35 | -0.05 (-0.25%) | 413,261 |
| 10 Jan 2017 | INR | 20.45 | 20.5 | 20.3 | 20.4 | 20.4 | +0.15 (+0.74%) | 278,824 |
| 9 Jan 2017 | INR | 20.5 | 20.5 | 19.95 | 20.25 | 20.25 | +0.15 (+0.75%) | 356,229 |
| 6 Jan 2017 | INR | 20.4 | 20.7 | 20.05 | 20.1 | 20.1 | -0.15 (-0.74%) | 380,580 |
| 5 Jan 2017 | INR | 20.2 | 20.5 | 20 | 20.25 | 20.25 | +0.4 (+2.02%) | 292,599 |
| 4 Jan 2017 | INR | 20 | 20 | 19.65 | 19.85 | 19.85 | +0.15 (+0.76%) | 338,217 |
| 3 Jan 2017 | INR | 19.4 | 19.9 | 19.25 | 19.7 | 19.7 | +0.4 (+2.07%) | 328,943 |
| 2 Jan 2017 | INR | 19.2 | 19.4 | 18.7 | 19.3 | 19.3 | +0.35 (+1.85%) | 313,534 |
| 30 Dec 2016 | INR | 19.15 | 19.35 | 18.9 | 18.95 | 18.95 | 0.0 (0.0%) | 1,374,682 |
| 29 Dec 2016 | INR | 18.9 | 19.05 | 18.85 | 18.95 | 18.95 | +0.2 (+1.07%) | 406,109 |
| 28 Dec 2016 | INR | 19.15 | 19.15 | 18.65 | 18.75 | 18.75 | -0.1 (-0.53%) | 490,950 |
