| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 18 | 18 | 17.5 | 17.85 | 17.85 | +0.2 (+1.13%) | 17,582 |
| 3 Jan 2017 | INR | 18 | 18.5 | 17.6 | 17.65 | 17.65 | -0.3 (-1.67%) | 44,161 |
| 2 Jan 2017 | INR | 18 | 18.45 | 17.5 | 17.95 | 17.95 | +0.15 (+0.84%) | 20,037 |
| 30 Dec 2016 | INR | 16.3 | 18.15 | 16.3 | 17.8 | 17.8 | +1 (+5.95%) | 81,805 |
| 29 Dec 2016 | INR | 16.15 | 16.8 | 16.15 | 16.8 | 16.8 | +0.8 (+5%) | 7,372 |
| 28 Dec 2016 | INR | 16.45 | 16.6 | 16 | 16 | 16 | -0.25 (-1.54%) | 21,607 |
| 27 Dec 2016 | INR | 16.05 | 16.5 | 15.8 | 16.25 | 16.25 | +0.35 (+2.20%) | 9,025 |
| 26 Dec 2016 | INR | 16.1 | 16.4 | 15.6 | 15.9 | 15.9 | -0.5 (-3.05%) | 11,544 |
| 23 Dec 2016 | INR | 16.1 | 16.9 | 16.1 | 16.4 | 16.4 | -0.3 (-1.80%) | 16,429 |
| 22 Dec 2016 | INR | 16.45 | 16.8 | 16.05 | 16.7 | 16.7 | 0.0 (0.0%) | 24,783 |
| 21 Dec 2016 | INR | 16.65 | 17.3 | 16.5 | 16.7 | 16.7 | -0.15 (-0.89%) | 13,999 |
| 20 Dec 2016 | INR | 17.5 | 17.6 | 16.7 | 16.85 | 16.85 | -0.65 (-3.71%) | 25,237 |
| 19 Dec 2016 | INR | 17.5 | 18 | 17.5 | 17.5 | 17.5 | -0.3 (-1.69%) | 14,577 |
| 16 Dec 2016 | INR | 18 | 18.5 | 17.55 | 17.8 | 17.8 | -0.55 (-3.00%) | 55,149 |
| 15 Dec 2016 | INR | 17.5 | 18.5 | 17.5 | 18.35 | 18.35 | +0.75 (+4.26%) | 44,410 |
| 14 Dec 2016 | INR | 18.2 | 18.2 | 17.5 | 17.6 | 17.6 | -0.6 (-3.30%) | 30,644 |
| 13 Dec 2016 | INR | 18.85 | 18.9 | 18.15 | 18.2 | 18.2 | -0.3 (-1.62%) | 11,764 |
| 12 Dec 2016 | INR | 18 | 19 | 18 | 18.5 | 18.5 | +0.4 (+2.21%) | 54,359 |
| 9 Dec 2016 | INR | 18.1 | 18.8 | 18.05 | 18.1 | 18.1 | -0.1 (-0.55%) | 44,682 |
| 8 Dec 2016 | INR | 18.5 | 18.65 | 17.5 | 18.2 | 18.2 | -0.1 (-0.55%) | 61,202 |
| 7 Dec 2016 | INR | 18.95 | 19 | 18 | 18.3 | 18.3 | -0.45 (-2.40%) | 51,621 |
| 6 Dec 2016 | INR | 19.1 | 20.15 | 18.55 | 18.75 | 18.75 | -0.2 (-1.06%) | 81,745 |
| 5 Dec 2016 | INR | 17.75 | 20 | 17.6 | 18.95 | 18.95 | +1.65 (+9.54%) | 274,696 |
| 2 Dec 2016 | INR | 18 | 18.4 | 17 | 17.3 | 17.3 | -0.7 (-3.89%) | 117,779 |
| 1 Dec 2016 | INR | 15.05 | 18 | 15 | 18 | 18 | +2.96 (+19.68%) | 329,962 |
| 30 Nov 2016 | INR | 14.68 | 15.27 | 14.5 | 15.04 | 15.04 | +0.36 (+2.45%) | 13,585 |
| 29 Nov 2016 | INR | 15.11 | 15.25 | 14.5 | 14.68 | 14.68 | -0.17 (-1.14%) | 16,435 |
| 28 Nov 2016 | INR | 14.03 | 15 | 14.03 | 14.85 | 14.85 | +0.62 (+4.36%) | 12,327 |
| 25 Nov 2016 | INR | 14 | 14.5 | 13.98 | 14.23 | 14.23 | +0.44 (+3.19%) | 36,328 |
| 24 Nov 2016 | INR | 13.25 | 13.96 | 13.25 | 13.79 | 13.79 | +0.31 (+2.30%) | 12,050 |
