| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 23 | 23.5 | 21.2 | 21.95 | 21.95 | -0.7 (-3.09%) | 24,886 |
| 3 Jan 2017 | INR | 24 | 26.6 | 22 | 22.65 | 22.65 | +0.25 (+1.12%) | 426,949 |
| 2 Jan 2017 | INR | 23.35 | 24 | 21.25 | 22.4 | 22.4 | -1.15 (-4.88%) | 20,190 |
| 30 Dec 2016 | INR | 23.6 | 24.85 | 23.45 | 23.55 | 23.55 | +0.2 (+0.86%) | 270,100 |
| 29 Dec 2016 | INR | 23.6 | 23.6 | 23.25 | 23.35 | 23.35 | -0.65 (-2.71%) | 122,003 |
| 28 Dec 2016 | INR | 22.6 | 24 | 22 | 24 | 24 | +0.6 (+2.56%) | 320,042 |
| 27 Dec 2016 | INR | 23 | 23.4 | 22.3 | 23.4 | 23.4 | +0.9 (+4%) | 20,615 |
| 26 Dec 2016 | INR | 21.1 | 23.95 | 21.05 | 22.5 | 22.5 | -0.5 (-2.17%) | 29,700 |
| 23 Dec 2016 | INR | 22 | 23.95 | 21.5 | 23 | 23 | -0.9 (-3.77%) | 20,819 |
| 22 Dec 2016 | INR | 22 | 24.5 | 21 | 23.9 | 23.9 | -0.05 (-0.21%) | 22,028 |
| 21 Dec 2016 | INR | 24.9 | 24.9 | 21 | 23.95 | 23.95 | -0.25 (-1.03%) | 21,836 |
| 20 Dec 2016 | INR | 24.3 | 24.95 | 24.2 | 24.2 | 24.2 | +0.1 (+0.41%) | 40,087 |
| 19 Dec 2016 | INR | 24.5 | 24.9 | 23.6 | 24.1 | 24.1 | +0.75 (+3.21%) | 35,436 |
| 16 Dec 2016 | INR | 24.6 | 24.6 | 23 | 23.35 | 23.35 | -0.25 (-1.06%) | 25,735 |
| 15 Dec 2016 | INR | 25.3 | 25.3 | 23 | 23.6 | 23.6 | 0.0 (0.0%) | 22,637 |
| 14 Dec 2016 | INR | 26.6 | 26.65 | 23 | 23.6 | 23.6 | -2.4 (-9.23%) | 24,839 |
| 13 Dec 2016 | INR | 27.95 | 28 | 26 | 26 | 26 | -2.1 (-7.47%) | 26,483 |
| 12 Dec 2016 | INR | 28.75 | 28.75 | 27 | 28.1 | 28.1 | +0.85 (+3.12%) | 20,088 |
| 9 Dec 2016 | INR | 28 | 28.35 | 26 | 27.25 | 27.25 | +0.25 (+0.93%) | 25,264 |
| 8 Dec 2016 | INR | 27.55 | 28.85 | 27 | 27 | 27 | -0.55 (-2.00%) | 21,403 |
| 7 Dec 2016 | INR | 28.15 | 28.15 | 27.5 | 27.55 | 27.55 | +0.15 (+0.55%) | 205,950 |
| 6 Dec 2016 | INR | 28.55 | 28.8 | 27.25 | 27.4 | 27.4 | -1 (-3.52%) | 271,210 |
| 5 Dec 2016 | INR | 26 | 28.8 | 26 | 28.4 | 28.4 | +0.9 (+3.27%) | 22,234 |
| 2 Dec 2016 | INR | 30.75 | 30.75 | 27.5 | 27.5 | 27.5 | -1.4 (-4.84%) | 24,708 |
| 1 Dec 2016 | INR | 29.3 | 30.9 | 28.65 | 28.9 | 28.9 | -0.3 (-1.03%) | 21,838 |
| 30 Nov 2016 | INR | 30 | 30.85 | 28.55 | 29.2 | 29.2 | -1.75 (-5.65%) | 130,413 |
| 29 Nov 2016 | INR | 32 | 32 | 27 | 30.95 | 30.95 | +0.35 (+1.14%) | 63,220 |
| 28 Nov 2016 | INR | 32 | 32.55 | 30.5 | 30.6 | 30.6 | -1.05 (-3.32%) | 58,615 |
| 25 Nov 2016 | INR | 32 | 33.85 | 30.25 | 31.65 | 31.65 | -0.1 (-0.31%) | 123,931 |
| 24 Nov 2016 | INR | 35.9 | 35.9 | 31.75 | 31.75 | 31.75 | +0.3 (+0.95%) | 10,116 |
