| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 21.65 | 22.25 | 21.55 | 22.05 | 22.05 | +0.7 (+3.28%) | 177,264 |
| 3 Jan 2017 | INR | 21.45 | 21.65 | 21.2 | 21.35 | 21.35 | -0.05 (-0.23%) | 148,143 |
| 2 Jan 2017 | INR | 21 | 21.6 | 20.25 | 21.4 | 21.4 | +1.1 (+5.42%) | 156,363 |
| 30 Dec 2016 | INR | 20.8 | 20.8 | 20.2 | 20.3 | 20.3 | +0.05 (+0.25%) | 153,200 |
| 29 Dec 2016 | INR | 20.15 | 20.4 | 20.15 | 20.25 | 20.25 | +0.1 (+0.50%) | 101,876 |
| 28 Dec 2016 | INR | 20.3 | 20.5 | 20.05 | 20.15 | 20.15 | 0.0 (0.0%) | 100,206 |
| 27 Dec 2016 | INR | 20 | 20.3 | 19.85 | 20.15 | 20.15 | +0.25 (+1.26%) | 132,986 |
| 26 Dec 2016 | INR | 20.2 | 20.4 | 19.85 | 19.9 | 19.9 | -0.65 (-3.16%) | 151,108 |
| 23 Dec 2016 | INR | 20.55 | 20.8 | 20.15 | 20.55 | 20.55 | +0.15 (+0.74%) | 123,405 |
| 22 Dec 2016 | INR | 20.9 | 20.9 | 19.65 | 20.4 | 20.4 | -0.5 (-2.39%) | 140,577 |
| 21 Dec 2016 | INR | 21.2 | 21.25 | 20.7 | 20.9 | 20.9 | -0.15 (-0.71%) | 134,232 |
| 20 Dec 2016 | INR | 21.5 | 21.5 | 20.95 | 21.05 | 21.05 | -0.35 (-1.64%) | 110,165 |
| 19 Dec 2016 | INR | 21.8 | 21.8 | 21.3 | 21.4 | 21.4 | -0.15 (-0.70%) | 84,144 |
| 16 Dec 2016 | INR | 21.9 | 21.9 | 21.5 | 21.55 | 21.55 | -0.15 (-0.69%) | 114,694 |
| 15 Dec 2016 | INR | 21.05 | 22.35 | 20.95 | 21.7 | 21.7 | +0.25 (+1.17%) | 244,350 |
| 14 Dec 2016 | INR | 21.95 | 21.95 | 21.35 | 21.45 | 21.45 | -0.55 (-2.50%) | 120,814 |
| 13 Dec 2016 | INR | 22.3 | 22.4 | 21.8 | 22 | 22 | -0.1 (-0.45%) | 156,451 |
| 12 Dec 2016 | INR | 22.5 | 22.7 | 22 | 22.1 | 22.1 | -0.45 (-2.00%) | 129,961 |
| 9 Dec 2016 | INR | 22.65 | 22.7 | 22.5 | 22.55 | 22.55 | 0.0 (0.0%) | 167,027 |
| 8 Dec 2016 | INR | 22.65 | 22.95 | 22.35 | 22.55 | 22.55 | +0.15 (+0.67%) | 90,202 |
| 7 Dec 2016 | INR | 22.7 | 22.95 | 22.2 | 22.4 | 22.4 | -0.35 (-1.54%) | 126,971 |
| 6 Dec 2016 | INR | 23 | 23 | 22.7 | 22.75 | 22.75 | +0.1 (+0.44%) | 95,679 |
| 5 Dec 2016 | INR | 23.1 | 23.15 | 22.15 | 22.65 | 22.65 | -0.45 (-1.95%) | 371,365 |
| 2 Dec 2016 | INR | 22.9 | 23.6 | 22.75 | 23.1 | 23.1 | -0.3 (-1.28%) | 295,902 |
| 1 Dec 2016 | INR | 24.2 | 24.6 | 23.2 | 23.4 | 23.4 | -0.55 (-2.30%) | 654,984 |
| 30 Nov 2016 | INR | 21.45 | 24.5 | 21.45 | 23.95 | 23.95 | +2.05 (+9.36%) | 1,136,916 |
| 29 Nov 2016 | INR | 22 | 22.4 | 21.7 | 21.9 | 21.9 | +0.35 (+1.62%) | 230,099 |
| 28 Nov 2016 | INR | 21 | 21.95 | 20.85 | 21.55 | 21.55 | +0.55 (+2.62%) | 338,303 |
| 25 Nov 2016 | INR | 20.6 | 21.05 | 20.4 | 21 | 21 | +0.6 (+2.94%) | 173,246 |
| 24 Nov 2016 | INR | 20.5 | 20.8 | 20.25 | 20.4 | 20.4 | -0.45 (-2.16%) | 236,420 |
