| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 21 | 21.15 | 20.65 | 20.7 | 207 | -0.15 (-0.72%) | 22,285 |
| 16 Feb 2017 | INR | 21 | 21.25 | 20.7 | 20.85 | 208.5 | -0.1 (-0.48%) | 10,476 |
| 15 Feb 2017 | INR | 21.6 | 21.7 | 20.85 | 20.95 | 209.5 | -0.5 (-2.33%) | 13,062 |
| 14 Feb 2017 | INR | 21.75 | 21.8 | 21.2 | 21.45 | 214.5 | -0.1 (-0.46%) | 8,704 |
| 13 Feb 2017 | INR | 22 | 22.4 | 21.5 | 21.55 | 215.5 | -0.35 (-1.60%) | 23,783 |
| 10 Feb 2017 | INR | 21.7 | 22.8 | 21.55 | 21.9 | 219 | +0.2 (+0.92%) | 34,570 |
| 9 Feb 2017 | INR | 21.8 | 21.85 | 21.55 | 21.7 | 217 | 0.0 (0.0%) | 15,974 |
| 8 Feb 2017 | INR | 21.95 | 22.1 | 21.55 | 21.7 | 217 | -0.2 (-0.91%) | 25,729 |
| 7 Feb 2017 | INR | 22.25 | 22.7 | 21.8 | 21.9 | 219 | -0.3 (-1.35%) | 22,152 |
| 6 Feb 2017 | INR | 22.8 | 23.8 | 21.8 | 22.2 | 222 | -0.4 (-1.77%) | 94,354 |
| 3 Feb 2017 | INR | 22.25 | 24.25 | 22 | 22.6 | 226 | +0.35 (+1.57%) | 91,090 |
| 2 Feb 2017 | INR | 23 | 23 | 22.2 | 22.25 | 222.5 | -0.65 (-2.84%) | 14,444 |
| 1 Feb 2017 | INR | 22.3 | 23.5 | 22 | 22.9 | 229 | +0.75 (+3.39%) | 36,644 |
| 31 Jan 2017 | INR | 23.35 | 23.35 | 22.05 | 22.15 | 221.5 | -1.15 (-4.94%) | 38,532 |
| 30 Jan 2017 | INR | 24 | 24.4 | 23.15 | 23.3 | 233 | -0.75 (-3.12%) | 40,320 |
| 27 Jan 2017 | INR | 26 | 27.6 | 23.75 | 24.05 | 240.5 | -0.9 (-3.61%) | 179,063 |
| 25 Jan 2017 | INR | 22.9 | 25.9 | 22.5 | 24.95 | 249.5 | +2.15 (+9.43%) | 337,525 |
| 24 Jan 2017 | INR | 20.95 | 23.15 | 20.95 | 22.8 | 228 | +1.8 (+8.57%) | 221,171 |
| 23 Jan 2017 | INR | 20.95 | 21.35 | 20.7 | 21 | 210 | +0.15 (+0.72%) | 27,384 |
| 20 Jan 2017 | INR | 21.35 | 21.6 | 20.75 | 20.85 | 208.5 | -0.45 (-2.11%) | 16,599 |
| 19 Jan 2017 | INR | 21.05 | 21.7 | 20.85 | 21.3 | 213 | +0.25 (+1.19%) | 46,160 |
| 18 Jan 2017 | INR | 20.6 | 21.9 | 20.6 | 21.05 | 210.5 | +0.5 (+2.43%) | 69,475 |
| 17 Jan 2017 | INR | 20.95 | 21.15 | 20.45 | 20.55 | 205.5 | -0.3 (-1.44%) | 28,811 |
| 16 Jan 2017 | INR | 20.95 | 21.2 | 20.7 | 20.85 | 208.5 | 0.0 (0.0%) | 23,393 |
| 13 Jan 2017 | INR | 21.25 | 22.05 | 20.75 | 20.85 | 208.5 | -0.15 (-0.71%) | 151,568 |
| 12 Jan 2017 | INR | 21.2 | 21.55 | 20.85 | 21 | 210 | 0.0 (0.0%) | 18,713 |
| 11 Jan 2017 | INR | 21.7 | 21.8 | 20.75 | 21 | 210 | -0.4 (-1.87%) | 75,762 |
| 10 Jan 2017 | INR | 21.8 | 22.2 | 21.3 | 21.4 | 214 | -0.4 (-1.83%) | 22,664 |
| 9 Jan 2017 | INR | 22.75 | 22.9 | 21.25 | 21.8 | 218 | -0.65 (-2.90%) | 24,435 |
| 6 Jan 2017 | INR | 22.8 | 23.8 | 22.4 | 22.45 | 224.5 | -0.25 (-1.10%) | 42,577 |
