| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 20 | 22.6 | 19.95 | 21.95 | 21.95 | +1.9 (+9.48%) | 239,648 |
| 3 Jan 2017 | INR | 19.65 | 20.5 | 19.4 | 20.05 | 20.05 | +0.25 (+1.26%) | 30,075 |
| 2 Jan 2017 | INR | 18.5 | 20.2 | 18.5 | 19.8 | 19.8 | +1.35 (+7.32%) | 72,851 |
| 30 Dec 2016 | INR | 18.95 | 19 | 18.4 | 18.45 | 18.45 | -0.2 (-1.07%) | 4,700 |
| 29 Dec 2016 | INR | 18.35 | 18.75 | 18.3 | 18.65 | 18.65 | +0.4 (+2.19%) | 10,645 |
| 28 Dec 2016 | INR | 18.5 | 18.75 | 18.1 | 18.25 | 18.25 | -0.15 (-0.82%) | 15,119 |
| 27 Dec 2016 | INR | 18.5 | 18.65 | 18 | 18.4 | 18.4 | +0.25 (+1.38%) | 20,784 |
| 26 Dec 2016 | INR | 18.6 | 18.6 | 18 | 18.15 | 18.15 | -0.45 (-2.42%) | 14,629 |
| 23 Dec 2016 | INR | 18.3 | 19.25 | 18.3 | 18.6 | 18.6 | 0.0 (0.0%) | 20,706 |
| 22 Dec 2016 | INR | 18.9 | 19.05 | 18.15 | 18.6 | 18.6 | -0.45 (-2.36%) | 21,942 |
| 21 Dec 2016 | INR | 19.1 | 19.55 | 19 | 19.05 | 19.05 | -0.2 (-1.04%) | 7,208 |
| 20 Dec 2016 | INR | 19.35 | 20 | 19.15 | 19.25 | 19.25 | -0.05 (-0.26%) | 19,813 |
| 19 Dec 2016 | INR | 19.5 | 19.85 | 19.05 | 19.3 | 19.3 | -0.3 (-1.53%) | 12,082 |
| 16 Dec 2016 | INR | 20.1 | 20.1 | 19.4 | 19.6 | 19.6 | -0.5 (-2.49%) | 11,956 |
| 15 Dec 2016 | INR | 20.1 | 20.7 | 20.05 | 20.1 | 20.1 | +0.1 (+0.50%) | 13,674 |
| 14 Dec 2016 | INR | 20 | 20.75 | 19.8 | 20 | 20 | -0.1 (-0.50%) | 19,774 |
| 13 Dec 2016 | INR | 19.95 | 20.75 | 19.95 | 20.1 | 20.1 | +0.1 (+0.50%) | 26,093 |
| 12 Dec 2016 | INR | 20.6 | 20.6 | 19.85 | 20 | 20 | -0.1 (-0.50%) | 31,831 |
| 9 Dec 2016 | INR | 20.1 | 20.35 | 19.8 | 20.1 | 20.1 | -0.25 (-1.23%) | 32,865 |
| 8 Dec 2016 | INR | 20 | 20.75 | 20 | 20.35 | 20.35 | +0.55 (+2.78%) | 49,954 |
| 7 Dec 2016 | INR | 19.7 | 20.7 | 19.2 | 19.8 | 19.8 | +0.4 (+2.06%) | 66,023 |
| 6 Dec 2016 | INR | 19.45 | 19.6 | 19.2 | 19.4 | 19.4 | +0.3 (+1.57%) | 17,792 |
| 5 Dec 2016 | INR | 18.5 | 19.4 | 18.5 | 19.1 | 19.1 | -0.05 (-0.26%) | 14,204 |
| 2 Dec 2016 | INR | 19.2 | 20.45 | 18.75 | 19.15 | 19.15 | -0.15 (-0.78%) | 50,337 |
| 1 Dec 2016 | INR | 19.1 | 19.75 | 19.1 | 19.3 | 19.3 | +0.05 (+0.26%) | 29,582 |
| 30 Nov 2016 | INR | 18.5 | 19.9 | 18.2 | 19.25 | 19.25 | +0.65 (+3.49%) | 38,707 |
| 29 Nov 2016 | INR | 18.5 | 19 | 18.3 | 18.6 | 18.6 | +0.2 (+1.09%) | 31,224 |
| 28 Nov 2016 | INR | 18.25 | 18.8 | 18 | 18.4 | 18.4 | +0.2 (+1.10%) | 26,537 |
| 25 Nov 2016 | INR | 18.4 | 18.55 | 18 | 18.2 | 18.2 | +0.25 (+1.39%) | 16,463 |
| 24 Nov 2016 | INR | 17.4 | 18.6 | 17.4 | 17.95 | 17.95 | +0.5 (+2.87%) | 25,896 |
