| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 18.45 | 19.5 | 17.6 | 17.8 | 17.8 | -0.2 (-1.11%) | 1,069,187 |
| 3 Jan 2017 | INR | 18.5 | 18.6 | 17.85 | 18 | 18 | -0.25 (-1.37%) | 814,473 |
| 2 Jan 2017 | INR | 20 | 20 | 17.25 | 18.25 | 18.25 | -0.25 (-1.35%) | 22,903 |
| 30 Dec 2016 | INR | 18.75 | 18.8 | 18.2 | 18.5 | 18.5 | +0.25 (+1.37%) | 10,027 |
| 29 Dec 2016 | INR | 19.25 | 19.25 | 17.25 | 18.25 | 18.25 | +0.75 (+4.29%) | 10,991 |
| 28 Dec 2016 | INR | 19 | 19 | 17.3 | 17.5 | 17.5 | -0.5 (-2.78%) | 11,578 |
| 27 Dec 2016 | INR | 19.8 | 19.8 | 18 | 18 | 18 | -0.25 (-1.37%) | 13,367 |
| 26 Dec 2016 | INR | 19.5 | 20.2 | 18.2 | 18.25 | 18.25 | -0.6 (-3.18%) | 11,751 |
| 23 Dec 2016 | INR | 19.5 | 19.7 | 18.8 | 18.85 | 18.85 | -0.3 (-1.57%) | 10,754 |
| 22 Dec 2016 | INR | 19.55 | 19.7 | 19.1 | 19.15 | 19.15 | -0.6 (-3.04%) | 21,213 |
| 21 Dec 2016 | INR | 19.5 | 20.9 | 19.45 | 19.75 | 19.75 | +0.65 (+3.40%) | 20,388 |
| 20 Dec 2016 | INR | 19.5 | 19.95 | 18.5 | 19.1 | 19.1 | -0.3 (-1.55%) | 42,123 |
| 19 Dec 2016 | INR | 19 | 19.5 | 19 | 19.4 | 19.4 | +0.8 (+4.30%) | 23,889 |
| 16 Dec 2016 | INR | 19.5 | 19.5 | 18.4 | 18.6 | 18.6 | -0.45 (-2.36%) | 104,926 |
| 15 Dec 2016 | INR | 19.25 | 19.65 | 18.65 | 19.05 | 19.05 | -0.05 (-0.26%) | 78,519 |
| 14 Dec 2016 | INR | 19.5 | 19.75 | 18.9 | 19.1 | 19.1 | -0.2 (-1.04%) | 11,602 |
| 13 Dec 2016 | INR | 19.25 | 21.95 | 19 | 19.3 | 19.3 | +0.3 (+1.58%) | 11,308 |
| 12 Dec 2016 | INR | 19.1 | 19.9 | 18.9 | 19 | 19 | 0.0 (0.0%) | 22,655 |
| 9 Dec 2016 | INR | 19.25 | 19.75 | 18.9 | 19 | 19 | 0.0 (0.0%) | 7,915 |
| 8 Dec 2016 | INR | 19.25 | 19.35 | 18.9 | 19 | 19 | 0.0 (0.0%) | 14,055 |
| 7 Dec 2016 | INR | 19.5 | 19.95 | 19 | 19 | 19 | +0.3 (+1.60%) | 10,481 |
| 6 Dec 2016 | INR | 16.5 | 18.95 | 16.5 | 18.7 | 18.7 | +0.5 (+2.75%) | 14,305 |
| 5 Dec 2016 | INR | 16.25 | 18.55 | 16.25 | 18.2 | 18.2 | +0.55 (+3.12%) | 9,855 |
| 2 Dec 2016 | INR | 16.5 | 17.8 | 16.5 | 17.65 | 17.65 | -0.6 (-3.29%) | 12,767 |
| 1 Dec 2016 | INR | 17.25 | 18.95 | 17.25 | 18.25 | 18.25 | +0.09 (+0.50%) | 10,125 |
| 30 Nov 2016 | INR | 16.25 | 18.33 | 16.25 | 18.16 | 18.16 | +1.56 (+9.40%) | 48,587 |
| 29 Nov 2016 | INR | 16.25 | 17.25 | 16.25 | 16.6 | 16.6 | +0.05 (+0.30%) | 8,315 |
| 28 Nov 2016 | INR | 16.5 | 17.69 | 16.25 | 16.55 | 16.55 | +0.05 (+0.30%) | 5,716 |
| 25 Nov 2016 | INR | 16 | 16.99 | 15.2 | 16.5 | 16.5 | +0.79 (+5.03%) | 25,421 |
| 24 Nov 2016 | INR | 14.8 | 16.65 | 14.7 | 15.71 | 15.71 | +0.06 (+0.38%) | 15,655 |
