| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 21 | 21.9 | 20.85 | 21.55 | 21.55 | +0.45 (+2.13%) | 217,742 |
| 3 Jan 2017 | INR | 21.9 | 21.9 | 20.05 | 21.1 | 21.1 | +0.25 (+1.20%) | 42,386 |
| 2 Jan 2017 | INR | 20.85 | 20.9 | 20.2 | 20.85 | 20.85 | +0.45 (+2.21%) | 10,577 |
| 30 Dec 2016 | INR | 19.75 | 21.2 | 19.5 | 20.4 | 20.4 | -0.3 (-1.45%) | 99,243 |
| 29 Dec 2016 | INR | 20.9 | 21.4 | 20.1 | 20.7 | 20.7 | -0.4 (-1.90%) | 40,178 |
| 28 Dec 2016 | INR | 19.5 | 21.7 | 19.15 | 21.1 | 21.1 | +1.7 (+8.76%) | 99,103 |
| 27 Dec 2016 | INR | 20 | 20.5 | 19.25 | 19.4 | 19.4 | -0.35 (-1.77%) | 70,011 |
| 26 Dec 2016 | INR | 20.65 | 20.65 | 19 | 19.75 | 19.75 | -0.85 (-4.13%) | 69,649 |
| 23 Dec 2016 | INR | 20.65 | 21 | 20.1 | 20.6 | 20.6 | +0.05 (+0.24%) | 43,239 |
| 22 Dec 2016 | INR | 21.75 | 21.75 | 20 | 20.55 | 20.55 | -0.6 (-2.84%) | 70,903 |
| 21 Dec 2016 | INR | 20.9 | 21.2 | 20.05 | 21.15 | 21.15 | +0.55 (+2.67%) | 71,402 |
| 20 Dec 2016 | INR | 19.45 | 22 | 19.45 | 20.6 | 20.6 | +0.05 (+0.24%) | 62,518 |
| 19 Dec 2016 | INR | 19.25 | 20.85 | 19.25 | 20.55 | 20.55 | +0.85 (+4.31%) | 85,881 |
| 16 Dec 2016 | INR | 21 | 21 | 19.5 | 19.7 | 19.7 | -1 (-4.83%) | 194,078 |
| 15 Dec 2016 | INR | 20.6 | 21.3 | 20.6 | 20.7 | 20.7 | -0.5 (-2.36%) | 49,930 |
| 14 Dec 2016 | INR | 22.5 | 23.15 | 20.65 | 21.2 | 21.2 | -0.5 (-2.30%) | 383,415 |
| 13 Dec 2016 | INR | 20.65 | 21.9 | 20.6 | 21.7 | 21.7 | +0.5 (+2.36%) | 540,772 |
| 12 Dec 2016 | INR | 23 | 23 | 21.15 | 21.2 | 21.2 | -0.55 (-2.53%) | 659,553 |
| 9 Dec 2016 | INR | 22 | 22.6 | 21.5 | 21.75 | 21.75 | 0.0 (0.0%) | 95,283 |
| 8 Dec 2016 | INR | 21.2 | 22.75 | 20.65 | 21.75 | 21.75 | +1.45 (+7.14%) | 217,646 |
| 7 Dec 2016 | INR | 19.5 | 20.6 | 19 | 20.3 | 20.3 | +1.15 (+6.01%) | 276,827 |
| 6 Dec 2016 | INR | 19.2 | 19.45 | 18.65 | 19.15 | 19.15 | +0.6 (+3.23%) | 94,502 |
| 5 Dec 2016 | INR | 18.85 | 19.25 | 17.7 | 18.55 | 18.55 | +0.8 (+4.51%) | 148,288 |
| 2 Dec 2016 | INR | 19.75 | 19.75 | 17.25 | 17.75 | 17.75 | +0.05 (+0.28%) | 241,442 |
| 1 Dec 2016 | INR | 17 | 17.95 | 16.75 | 17.7 | 17.7 | +0.8 (+4.73%) | 108,416 |
| 30 Nov 2016 | INR | 16.5 | 17.15 | 16 | 16.9 | 16.9 | +0.9 (+5.63%) | 219,347 |
| 29 Nov 2016 | INR | 16.45 | 16.45 | 15.1 | 16 | 16 | +0.2 (+1.27%) | 13,365 |
| 28 Nov 2016 | INR | 15.45 | 16 | 14.8 | 15.8 | 15.8 | +0.8 (+5.33%) | 30,788 |
| 25 Nov 2016 | INR | 15.5 | 15.85 | 14.6 | 15 | 15 | -0.4 (-2.60%) | 3,636 |
| 24 Nov 2016 | INR | 14.4 | 15.8 | 14.3 | 15.4 | 15.4 | +0.45 (+3.01%) | 17,489 |
