| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2017 | INR | 23.4 | 23.5 | 22.5 | 22.95 | 22.95 | -0.3 (-1.29%) | 23,621 |
| 17 Feb 2017 | INR | 22.6 | 23.7 | 22.6 | 23.25 | 23.25 | 0.0 (0.0%) | 20,103 |
| 16 Feb 2017 | INR | 22.3 | 23.8 | 22.3 | 23.25 | 23.25 | +0.4 (+1.75%) | 21,583 |
| 15 Feb 2017 | INR | 24.35 | 24.35 | 22.5 | 22.85 | 22.85 | -0.5 (-2.14%) | 54,059 |
| 14 Feb 2017 | INR | 23 | 23.85 | 22.85 | 23.35 | 23.35 | -0.05 (-0.21%) | 64,937 |
| 13 Feb 2017 | INR | 23.2 | 24.45 | 22.8 | 23.4 | 23.4 | -0.5 (-2.09%) | 124,589 |
| 10 Feb 2017 | INR | 25.8 | 25.8 | 23.15 | 23.9 | 23.9 | -0.6 (-2.45%) | 161,254 |
| 9 Feb 2017 | INR | 25 | 25.75 | 24.35 | 24.5 | 24.5 | -0.35 (-1.41%) | 32,814 |
| 8 Feb 2017 | INR | 25.5 | 25.5 | 24.1 | 24.85 | 24.85 | -0.75 (-2.93%) | 41,768 |
| 7 Feb 2017 | INR | 26.2 | 26.5 | 24.5 | 25.6 | 25.6 | -1 (-3.76%) | 54,491 |
| 6 Feb 2017 | INR | 26.45 | 27.25 | 26.1 | 26.6 | 26.6 | +0.3 (+1.14%) | 98,245 |
| 3 Feb 2017 | INR | 25.6 | 27.3 | 25.4 | 26.3 | 26.3 | +0.95 (+3.75%) | 338,312 |
| 2 Feb 2017 | INR | 25.25 | 25.65 | 24.2 | 25.35 | 25.35 | +0.35 (+1.40%) | 126,075 |
| 1 Feb 2017 | INR | 23.1 | 25.35 | 22.6 | 25 | 25 | +1.85 (+7.99%) | 104,972 |
| 31 Jan 2017 | INR | 25.3 | 25.3 | 23 | 23.15 | 23.15 | -1.95 (-7.77%) | 96,656 |
| 30 Jan 2017 | INR | 24.8 | 26.15 | 23.9 | 25.1 | 25.1 | +1.25 (+5.24%) | 502,344 |
| 27 Jan 2017 | INR | 19.75 | 23.85 | 19.75 | 23.85 | 23.85 | +3.95 (+19.85%) | 319,758 |
| 25 Jan 2017 | INR | 19.8 | 20.35 | 19.6 | 19.9 | 19.9 | -0.05 (-0.25%) | 42,219 |
| 24 Jan 2017 | INR | 20.7 | 20.7 | 19.85 | 19.95 | 19.95 | -0.6 (-2.92%) | 79,228 |
| 23 Jan 2017 | INR | 20.95 | 21 | 20.2 | 20.55 | 20.55 | 0.0 (0.0%) | 31,044 |
| 20 Jan 2017 | INR | 20.85 | 21.3 | 20.25 | 20.55 | 20.55 | -0.45 (-2.14%) | 27,296 |
| 19 Jan 2017 | INR | 21.15 | 21.55 | 21 | 21 | 21 | -0.15 (-0.71%) | 52,452 |
| 18 Jan 2017 | INR | 21.9 | 22.45 | 20.9 | 21.15 | 21.15 | -1.05 (-4.73%) | 62,393 |
| 17 Jan 2017 | INR | 21.95 | 22.85 | 21.75 | 22.2 | 22.2 | -0.2 (-0.89%) | 27,200 |
| 16 Jan 2017 | INR | 21.8 | 23.25 | 21.8 | 22.4 | 22.4 | -0.45 (-1.97%) | 85,463 |
| 13 Jan 2017 | INR | 22.3 | 23.25 | 21.8 | 22.85 | 22.85 | +0.55 (+2.47%) | 73,116 |
| 12 Jan 2017 | INR | 22.4 | 23.45 | 22.05 | 22.3 | 22.3 | -0.3 (-1.33%) | 57,244 |
| 11 Jan 2017 | INR | 23.5 | 23.5 | 22.4 | 22.6 | 22.6 | -0.25 (-1.09%) | 59,730 |
| 10 Jan 2017 | INR | 23.55 | 24.2 | 22.5 | 22.85 | 22.85 | -0.35 (-1.51%) | 92,397 |
| 9 Jan 2017 | INR | 21 | 23.6 | 21 | 23.2 | 23.2 | +0.9 (+4.04%) | 75,077 |
