| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 16.5 | 16.8 | 16.5 | 16.6 | 16.6 | +0.1 (+0.61%) | 825,328 |
| 15 Feb 2017 | INR | 16.5 | 16.75 | 16.4 | 16.5 | 16.5 | 0.0 (0.0%) | 1,711,136 |
| 14 Feb 2017 | INR | 16.75 | 16.85 | 16.25 | 16.5 | 16.5 | -0.2 (-1.20%) | 1,911,419 |
| 13 Feb 2017 | INR | 16.85 | 16.85 | 16.35 | 16.7 | 16.7 | +0.05 (+0.30%) | 256,782 |
| 10 Feb 2017 | INR | 16.9 | 17 | 16.15 | 16.65 | 16.65 | -0.35 (-2.06%) | 386,165 |
| 9 Feb 2017 | INR | 16.8 | 17.1 | 16.4 | 17 | 17 | +0.4 (+2.41%) | 690,725 |
| 8 Feb 2017 | INR | 16.75 | 16.95 | 16 | 16.6 | 16.6 | 0.0 (0.0%) | 336,631 |
| 7 Feb 2017 | INR | 17.5 | 17.65 | 16.55 | 16.6 | 16.6 | -0.8 (-4.60%) | 2,049,628 |
| 6 Feb 2017 | INR | 18 | 18.5 | 16.95 | 17.4 | 17.4 | -0.4 (-2.25%) | 730,373 |
| 3 Feb 2017 | INR | 18 | 18 | 17.15 | 17.8 | 17.8 | +0.65 (+3.79%) | 2,692,917 |
| 2 Feb 2017 | INR | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | +0.8 (+4.89%) | 669,314 |
| 1 Feb 2017 | INR | 16 | 16.35 | 16 | 16.35 | 16.35 | +0.77 (+4.94%) | 2,380,829 |
| 31 Jan 2017 | INR | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | +0.04 (+0.26%) | 1,112,835 |
| 30 Jan 2017 | INR | 15.58 | 15.58 | 15.2 | 15.54 | 15.54 | -0.04 (-0.26%) | 2,954,211 |
| 27 Jan 2017 | INR | 15.57 | 15.58 | 15.48 | 15.58 | 15.58 | +0.46 (+3.04%) | 1,267,687 |
| 25 Jan 2017 | INR | 14.4 | 15.12 | 14.31 | 15.12 | 15.12 | +0.72 (+5.00%) | 2,419,157 |
| 24 Jan 2017 | INR | 13.9 | 14.5 | 13.73 | 14.4 | 14.4 | +0.45 (+3.23%) | 1,441,664 |
| 23 Jan 2017 | INR | 13.35 | 14 | 13.35 | 13.95 | 13.95 | +0.6 (+4.49%) | 1,249,752 |
| 20 Jan 2017 | INR | 13.35 | 13.42 | 13.31 | 13.35 | 13.35 | -0.02 (-0.15%) | 461,582 |
| 19 Jan 2017 | INR | 13.2 | 13.43 | 13.2 | 13.37 | 13.37 | +0.17 (+1.29%) | 379,148 |
| 18 Jan 2017 | INR | 13.52 | 13.69 | 13.16 | 13.2 | 13.2 | -0.38 (-2.80%) | 1,568,541 |
| 17 Jan 2017 | INR | 13.74 | 13.81 | 13.56 | 13.58 | 13.58 | -0.16 (-1.16%) | 728,168 |
| 16 Jan 2017 | INR | 13.8 | 13.9 | 13.72 | 13.74 | 13.74 | +0.02 (+0.15%) | 835,087 |
| 13 Jan 2017 | INR | 13.75 | 13.76 | 13.55 | 13.72 | 13.72 | +0.09 (+0.66%) | 1,726,530 |
| 12 Jan 2017 | INR | 13.69 | 13.75 | 13.32 | 13.63 | 13.63 | +0.11 (+0.81%) | 2,410,979 |
| 11 Jan 2017 | INR | 13.73 | 13.73 | 13.45 | 13.52 | 13.52 | +0.44 (+3.36%) | 6,406,743 |
| 10 Jan 2017 | INR | 12.5 | 13.15 | 12.2 | 13.08 | 13.08 | +0.55 (+4.39%) | 3,454,082 |
| 9 Jan 2017 | INR | 12.15 | 12.6 | 11.87 | 12.53 | 12.53 | +0.39 (+3.21%) | 523,314 |
| 6 Jan 2017 | INR | 12 | 12.28 | 11.75 | 12.14 | 12.14 | +0.05 (+0.41%) | 445,234 |
| 5 Jan 2017 | INR | 12.57 | 12.57 | 11.82 | 12.09 | 12.09 | -0.16 (-1.31%) | 351,733 |
