| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2017 | INR | 18.05 | 18.6 | 18.05 | 18.25 | 18.25 | +0.2 (+1.11%) | 1,386,512 |
| 20 Feb 2017 | INR | 18 | 18.5 | 17.8 | 18.05 | 18.05 | +0.2 (+1.12%) | 1,661,484 |
| 17 Feb 2017 | INR | 18.15 | 18.4 | 17.7 | 17.85 | 17.85 | -0.3 (-1.65%) | 1,222,120 |
| 16 Feb 2017 | INR | 17.3 | 18.4 | 17.1 | 18.15 | 18.15 | +0.75 (+4.31%) | 3,502,376 |
| 15 Feb 2017 | INR | 17.95 | 18.2 | 17.25 | 17.4 | 17.4 | -0.45 (-2.52%) | 2,036,094 |
| 14 Feb 2017 | INR | 18 | 18.05 | 17.05 | 17.85 | 17.85 | -0.6 (-3.25%) | 3,393,663 |
| 13 Feb 2017 | INR | 18.7 | 18.7 | 17.75 | 18.45 | 18.45 | +0.1 (+0.54%) | 2,177,121 |
| 10 Feb 2017 | INR | 18.5 | 19.2 | 18 | 18.35 | 18.35 | 0.0 (0.0%) | 2,047,514 |
| 9 Feb 2017 | INR | 18.55 | 19.25 | 17.9 | 18.35 | 18.35 | +0.1 (+0.55%) | 6,628,889 |
| 8 Feb 2017 | INR | 16.3 | 18.4 | 16.3 | 18.25 | 18.25 | +2.05 (+12.65%) | 9,304,734 |
| 7 Feb 2017 | INR | 16.6 | 16.95 | 16 | 16.2 | 16.2 | -0.4 (-2.41%) | 2,207,275 |
| 6 Feb 2017 | INR | 16.55 | 17.15 | 16.35 | 16.6 | 16.6 | +0.15 (+0.91%) | 3,059,618 |
| 3 Feb 2017 | INR | 16.35 | 16.8 | 15.9 | 16.45 | 16.45 | 0.0 (0.0%) | 1,999,137 |
| 2 Feb 2017 | INR | 16.65 | 16.7 | 16.35 | 16.45 | 16.45 | -0.15 (-0.90%) | 880,992 |
| 1 Feb 2017 | INR | 16.5 | 16.7 | 16.2 | 16.6 | 16.6 | +0.25 (+1.53%) | 706,699 |
| 31 Jan 2017 | INR | 16.7 | 16.75 | 16.2 | 16.35 | 16.35 | -0.25 (-1.51%) | 942,407 |
| 30 Jan 2017 | INR | 17 | 17.2 | 16.3 | 16.6 | 16.6 | -0.3 (-1.78%) | 1,612,339 |
| 27 Jan 2017 | INR | 17.2 | 17.4 | 16.75 | 16.9 | 16.9 | -0.2 (-1.17%) | 2,180,860 |
| 25 Jan 2017 | INR | 17.15 | 17.4 | 17 | 17.1 | 17.1 | -0.1 (-0.58%) | 1,319,771 |
| 24 Jan 2017 | INR | 17.4 | 17.65 | 17.15 | 17.2 | 17.2 | -0.2 (-1.15%) | 866,284 |
| 23 Jan 2017 | INR | 17.35 | 17.85 | 17.15 | 17.4 | 17.4 | +0.05 (+0.29%) | 1,930,129 |
| 20 Jan 2017 | INR | 17.6 | 18.05 | 17.2 | 17.35 | 17.35 | -0.25 (-1.42%) | 3,077,799 |
| 19 Jan 2017 | INR | 17.35 | 18 | 17.15 | 17.6 | 17.6 | +0.5 (+2.92%) | 6,752,978 |
| 18 Jan 2017 | INR | 16.6 | 17.5 | 16.45 | 17.1 | 17.1 | +0.6 (+3.64%) | 3,613,321 |
| 17 Jan 2017 | INR | 16.35 | 16.6 | 16.25 | 16.5 | 16.5 | +0.25 (+1.54%) | 2,522,009 |
| 16 Jan 2017 | INR | 16.05 | 16.4 | 15.8 | 16.25 | 16.25 | 0.0 (0.0%) | 4,943,678 |
| 13 Jan 2017 | INR | 16.25 | 16.6 | 15.95 | 16.25 | 16.25 | +0.1 (+0.62%) | 3,482,372 |
| 12 Jan 2017 | INR | 16.15 | 16.25 | 16 | 16.15 | 16.15 | +0.15 (+0.94%) | 785,756 |
| 11 Jan 2017 | INR | 16.5 | 16.6 | 15.85 | 16 | 16 | -0.05 (-0.31%) | 4,254,391 |
| 10 Jan 2017 | INR | 16.15 | 16.4 | 15.95 | 16.05 | 16.05 | 0.0 (0.0%) | 1,322,845 |
