| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 16.2 | 16.25 | 15.52 | 16.21 | 16.21 | +0.73 (+4.72%) | 47,994 |
| 3 Jan 2017 | INR | 15 | 15.48 | 15 | 15.48 | 15.48 | +0.73 (+4.95%) | 5,894 |
| 2 Jan 2017 | INR | 14.75 | 14.75 | 14.7 | 14.75 | 14.75 | +0.7 (+4.98%) | 6,250 |
| 30 Dec 2016 | INR | 14.45 | 14.45 | 13.6 | 14.05 | 14.05 | +0.25 (+1.81%) | 10,294 |
| 29 Dec 2016 | INR | 14.2 | 14.4 | 13.45 | 13.8 | 13.8 | -0.3 (-2.13%) | 17,800 |
| 28 Dec 2016 | INR | 14.5 | 14.5 | 13.8 | 14.1 | 14.1 | -0.4 (-2.76%) | 17,051 |
| 27 Dec 2016 | INR | 14.4 | 14.65 | 14.4 | 14.5 | 14.5 | -0.3 (-2.03%) | 7,947 |
| 26 Dec 2016 | INR | 14.8 | 15.3 | 14.7 | 14.8 | 14.8 | -0.5 (-3.27%) | 9,212 |
| 23 Dec 2016 | INR | 15.25 | 15.5 | 14.2 | 15.3 | 15.3 | +0.45 (+3.03%) | 2,823 |
| 22 Dec 2016 | INR | 14.1 | 14.9 | 13.85 | 14.85 | 14.85 | +0.65 (+4.58%) | 7,460 |
| 21 Dec 2016 | INR | 14.15 | 14.45 | 14.05 | 14.2 | 14.2 | -0.55 (-3.73%) | 15,832 |
| 20 Dec 2016 | INR | 14.2 | 14.9 | 14.2 | 14.75 | 14.75 | +0.1 (+0.68%) | 4,085 |
| 19 Dec 2016 | INR | 14.7 | 15.3 | 14.5 | 14.65 | 14.65 | -0.15 (-1.01%) | 11,727 |
| 16 Dec 2016 | INR | 15.5 | 15.5 | 14.65 | 14.8 | 14.8 | -0.6 (-3.90%) | 10,046 |
| 15 Dec 2016 | INR | 15.05 | 15.5 | 15.05 | 15.4 | 15.4 | +0.15 (+0.98%) | 4,480 |
| 14 Dec 2016 | INR | 15.45 | 15.5 | 15.15 | 15.25 | 15.25 | -0.65 (-4.09%) | 11,194 |
| 13 Dec 2016 | INR | 15.7 | 16 | 15.7 | 15.9 | 15.9 | 0.0 (0.0%) | 5,148 |
| 12 Dec 2016 | INR | 15.2 | 16.4 | 15.2 | 15.9 | 15.9 | +0.2 (+1.27%) | 7,675 |
| 9 Dec 2016 | INR | 15.35 | 16.35 | 15.35 | 15.7 | 15.7 | 0.0 (0.0%) | 9,125 |
| 8 Dec 2016 | INR | 15.6 | 15.75 | 15.4 | 15.7 | 15.7 | +0.1 (+0.64%) | 1,709 |
| 7 Dec 2016 | INR | 15.05 | 15.6 | 15 | 15.6 | 15.6 | +0.35 (+2.30%) | 2,252 |
| 6 Dec 2016 | INR | 15.85 | 16.55 | 15.1 | 15.25 | 15.25 | -0.6 (-3.79%) | 16,067 |
| 5 Dec 2016 | INR | 16.75 | 16.75 | 15.6 | 15.85 | 15.85 | -0.25 (-1.55%) | 2,300 |
| 2 Dec 2016 | INR | 15.55 | 16.45 | 15.5 | 16.1 | 16.1 | -0.2 (-1.23%) | 8,566 |
| 1 Dec 2016 | INR | 17.3 | 17.3 | 16.25 | 16.3 | 16.3 | -0.57 (-3.38%) | 11,618 |
| 30 Nov 2016 | INR | 16.35 | 16.95 | 16.35 | 16.87 | 16.87 | +0.23 (+1.38%) | 17,350 |
| 29 Nov 2016 | INR | 16.48 | 16.64 | 16 | 16.64 | 16.64 | +0.79 (+4.98%) | 5,115 |
| 28 Nov 2016 | INR | 15.79 | 15.85 | 15.2 | 15.85 | 15.85 | +0.75 (+4.97%) | 10,913 |
| 25 Nov 2016 | INR | 15.09 | 15.1 | 14.62 | 15.1 | 15.1 | +0.68 (+4.72%) | 6,679 |
| 24 Nov 2016 | INR | 14.8 | 14.8 | 14.25 | 14.42 | 14.42 | +0.18 (+1.26%) | 14,170 |
