| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2017 | INR | 24 | 26.9 | 24 | 26.05 | 26.05 | +2.85 (+12.28%) | 26,832 |
| 9 Jan 2017 | INR | 23.05 | 23.95 | 22.15 | 23.2 | 23.2 | -0.65 (-2.73%) | 3,820 |
| 6 Jan 2017 | INR | 24 | 24 | 23.2 | 23.85 | 23.85 | +0.4 (+1.71%) | 4,836 |
| 5 Jan 2017 | INR | 23.2 | 24.95 | 23.2 | 23.45 | 23.45 | -0.2 (-0.85%) | 4,334 |
| 4 Jan 2017 | INR | 25 | 25.7 | 23.3 | 23.65 | 23.65 | -0.6 (-2.47%) | 10,875 |
| 3 Jan 2017 | INR | 24 | 26 | 23.8 | 24.25 | 24.25 | +1.3 (+5.66%) | 28,388 |
| 2 Jan 2017 | INR | 20.5 | 23.4 | 20.5 | 22.95 | 22.95 | +3 (+15.04%) | 17,412 |
| 30 Dec 2016 | INR | 19.4 | 20.7 | 19.4 | 19.95 | 19.95 | +1.7 (+9.32%) | 5,267 |
| 29 Dec 2016 | INR | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.55 (-2.93%) | 1 |
| 28 Dec 2016 | INR | 19.4 | 19.5 | 18 | 18.8 | 18.8 | +0.45 (+2.45%) | 2,627 |
| 27 Dec 2016 | INR | 17 | 18.4 | 16.95 | 18.35 | 18.35 | -0.1 (-0.54%) | 572 |
| 26 Dec 2016 | INR | 18.1 | 18.45 | 17.5 | 18.45 | 18.45 | -0.3 (-1.60%) | 1,515 |
| 23 Dec 2016 | INR | 19 | 20.3 | 18.15 | 18.75 | 18.75 | +0.35 (+1.90%) | 5,012 |
| 22 Dec 2016 | INR | 17.65 | 18.4 | 17.55 | 18.4 | 18.4 | +0.85 (+4.84%) | 1,812 |
| 21 Dec 2016 | INR | 19.4 | 19.4 | 17.55 | 17.55 | 17.55 | -0.5 (-2.77%) | 1,427 |
| 20 Dec 2016 | INR | 18.05 | 18.9 | 17.95 | 18.05 | 18.05 | -0.95 (-5%) | 4,423 |
| 19 Dec 2016 | INR | 19 | 19.1 | 18.45 | 19 | 19 | -1.45 (-7.09%) | 2,006 |
| 16 Dec 2016 | INR | 20.4 | 20.45 | 20.4 | 20.45 | 20.45 | +0.95 (+4.87%) | 1,000 |
| 15 Dec 2016 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | +0.45 (+2.36%) | 100 |
| 14 Dec 2016 | INR | 17.55 | 19.2 | 17.55 | 19.05 | 19.05 | -0.05 (-0.26%) | 54,412 |
| 13 Dec 2016 | INR | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | 0.0 (0.0%) | 0 |
| 12 Dec 2016 | INR | 19 | 20.6 | 19 | 19.1 | 19.1 | -0.4 (-2.05%) | 242 |
| 9 Dec 2016 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | -0.05 (-0.26%) | 140 |
| 8 Dec 2016 | INR | 19.05 | 20.75 | 19.05 | 19.55 | 19.55 | -0.85 (-4.17%) | 2,610 |
| 7 Dec 2016 | INR | 21.35 | 21.35 | 19.6 | 20.4 | 20.4 | +1.1 (+5.70%) | 1,325 |
| 6 Dec 2016 | INR | 20.5 | 20.5 | 19.1 | 19.3 | 19.3 | -1.1 (-5.39%) | 1,393 |
| 5 Dec 2016 | INR | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | 0.0 (0.0%) | 0 |
| 2 Dec 2016 | INR | 20.45 | 20.45 | 20.4 | 20.4 | 20.4 | -0.3 (-1.45%) | 925 |
| 1 Dec 2016 | INR | 20.75 | 21 | 20.45 | 20.7 | 20.7 | -0.05 (-0.24%) | 1,982 |
| 30 Nov 2016 | INR | 21 | 21 | 20.4 | 20.75 | 20.75 | -0.2 (-0.95%) | 5,250 |
