| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 12.97 | 13.19 | 12.85 | 13.06 | 13.06 | +0.13 (+1.01%) | 496,138 |
| 3 Jan 2017 | INR | 13.24 | 13.48 | 12.9 | 12.93 | 12.93 | +0.08 (+0.62%) | 928,619 |
| 2 Jan 2017 | INR | 12.62 | 12.97 | 12.45 | 12.85 | 12.85 | +0.33 (+2.64%) | 382,252 |
| 30 Dec 2016 | INR | 12.49 | 12.85 | 12.2 | 12.52 | 12.52 | +0.35 (+2.88%) | 557,150 |
| 29 Dec 2016 | INR | 12.2 | 12.26 | 12.11 | 12.17 | 12.17 | +0.04 (+0.33%) | 417,169 |
| 28 Dec 2016 | INR | 12.15 | 12.42 | 12.1 | 12.13 | 12.13 | +0.02 (+0.17%) | 569,731 |
| 27 Dec 2016 | INR | 12.02 | 12.19 | 12.01 | 12.11 | 12.11 | +0.09 (+0.75%) | 1,229,712 |
| 26 Dec 2016 | INR | 12.11 | 12.25 | 11.92 | 12.02 | 12.02 | -0.26 (-2.12%) | 2,024,605 |
| 23 Dec 2016 | INR | 12.31 | 12.5 | 12.2 | 12.28 | 12.28 | -0.05 (-0.41%) | 477,761 |
| 22 Dec 2016 | INR | 12.65 | 12.78 | 12.26 | 12.33 | 12.33 | -0.37 (-2.91%) | 407,341 |
| 21 Dec 2016 | INR | 12.9 | 12.95 | 12.65 | 12.7 | 12.7 | -0.12 (-0.94%) | 522,213 |
| 20 Dec 2016 | INR | 13.1 | 13.29 | 12.74 | 12.82 | 12.82 | -0.23 (-1.76%) | 1,945,747 |
| 19 Dec 2016 | INR | 12.96 | 13.4 | 12.94 | 13.05 | 13.05 | +0.13 (+1.01%) | 783,220 |
| 16 Dec 2016 | INR | 13.15 | 13.3 | 12.82 | 12.92 | 12.92 | -0.17 (-1.30%) | 589,261 |
| 15 Dec 2016 | INR | 13.05 | 13.49 | 12.9 | 13.09 | 13.09 | -0.05 (-0.38%) | 938,469 |
| 14 Dec 2016 | INR | 12.25 | 13.55 | 12.25 | 13.14 | 13.14 | +0.79 (+6.40%) | 2,025,770 |
| 13 Dec 2016 | INR | 12.42 | 12.66 | 12.31 | 12.35 | 12.35 | -0.05 (-0.40%) | 570,909 |
| 12 Dec 2016 | INR | 12.68 | 12.88 | 12.35 | 12.4 | 12.4 | -0.23 (-1.82%) | 511,520 |
| 9 Dec 2016 | INR | 12.21 | 12.93 | 12.2 | 12.63 | 12.63 | +0.4 (+3.27%) | 734,470 |
| 8 Dec 2016 | INR | 12.2 | 12.34 | 12.18 | 12.23 | 12.23 | +0.07 (+0.58%) | 427,066 |
| 7 Dec 2016 | INR | 12.35 | 12.38 | 12.05 | 12.16 | 12.16 | -0.09 (-0.73%) | 424,573 |
| 6 Dec 2016 | INR | 12.35 | 12.43 | 12.21 | 12.25 | 12.25 | -0.05 (-0.41%) | 359,984 |
| 5 Dec 2016 | INR | 12.3 | 12.49 | 12.21 | 12.3 | 12.3 | 0.0 (0.0%) | 183,480 |
| 2 Dec 2016 | INR | 12.41 | 12.74 | 12.22 | 12.3 | 12.3 | -0.24 (-1.91%) | 486,930 |
| 1 Dec 2016 | INR | 12.7 | 12.79 | 12.5 | 12.54 | 12.54 | -0.11 (-0.87%) | 343,133 |
| 30 Nov 2016 | INR | 12.65 | 12.76 | 12.5 | 12.65 | 12.65 | +0.05 (+0.40%) | 267,883 |
| 29 Nov 2016 | INR | 12.81 | 13 | 12.52 | 12.6 | 12.6 | -0.46 (-3.52%) | 925,677 |
| 28 Nov 2016 | INR | 13 | 13.31 | 12.86 | 13.06 | 13.06 | -0.02 (-0.15%) | 458,873 |
| 25 Nov 2016 | INR | 13.5 | 13.71 | 12.86 | 13.08 | 13.08 | +0.35 (+2.75%) | 850,292 |
| 24 Nov 2016 | INR | 12.3 | 13.1 | 12.2 | 12.73 | 12.73 | +0.38 (+3.08%) | 823,935 |
