| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 15.7 | 15.7 | 15.35 | 15.5 | 15.5 | +0.35 (+2.31%) | 4,405 |
| 3 Jan 2017 | INR | 15.05 | 15.5 | 15.05 | 15.15 | 15.15 | -0.35 (-2.26%) | 3,773 |
| 2 Jan 2017 | INR | 15.1 | 15.5 | 15.05 | 15.5 | 15.5 | +0.15 (+0.98%) | 1,737 |
| 30 Dec 2016 | INR | 15 | 15.4 | 15 | 15.35 | 15.35 | -0.05 (-0.32%) | 4,470 |
| 29 Dec 2016 | INR | 14.7 | 15.55 | 14.7 | 15.4 | 15.4 | +0.2 (+1.32%) | 6,264 |
| 28 Dec 2016 | INR | 15 | 15.6 | 15 | 15.2 | 15.2 | +0.2 (+1.33%) | 3,966 |
| 27 Dec 2016 | INR | 14.55 | 15.4 | 14.55 | 15 | 15 | +0.05 (+0.33%) | 9,432 |
| 26 Dec 2016 | INR | 15 | 15 | 14.9 | 14.95 | 14.95 | -0.45 (-2.92%) | 3,700 |
| 23 Dec 2016 | INR | 15.35 | 15.7 | 15 | 15.4 | 15.4 | -0.4 (-2.53%) | 6,438 |
| 22 Dec 2016 | INR | 15.35 | 15.9 | 15 | 15.8 | 15.8 | -0.25 (-1.56%) | 3,096 |
| 21 Dec 2016 | INR | 16.15 | 16.15 | 15.25 | 16.05 | 16.05 | +0.5 (+3.22%) | 1,548 |
| 20 Dec 2016 | INR | 15.9 | 16.7 | 15.4 | 15.55 | 15.55 | -0.45 (-2.81%) | 2,288 |
| 19 Dec 2016 | INR | 16.3 | 16.3 | 15.95 | 16 | 16 | -0.3 (-1.84%) | 8,151 |
| 16 Dec 2016 | INR | 17.3 | 17.35 | 16.25 | 16.3 | 16.3 | -0.95 (-5.51%) | 9,019 |
| 15 Dec 2016 | INR | 17.5 | 18.15 | 16.55 | 17.25 | 17.25 | -0.6 (-3.36%) | 21,952 |
| 14 Dec 2016 | INR | 18.8 | 18.85 | 17.8 | 17.85 | 17.85 | -1.15 (-6.05%) | 12,069 |
| 13 Dec 2016 | INR | 20.4 | 21 | 18.5 | 19 | 19 | +0.8 (+4.40%) | 99,252 |
| 12 Dec 2016 | INR | 18.2 | 18.2 | 17 | 18.2 | 18.2 | +3 (+19.74%) | 137,258 |
| 9 Dec 2016 | INR | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | +0.05 (+0.33%) | 300 |
| 8 Dec 2016 | INR | 14.85 | 15.3 | 14.8 | 15.15 | 15.15 | -0.15 (-0.98%) | 790 |
| 7 Dec 2016 | INR | 15.9 | 15.9 | 14.6 | 15.3 | 15.3 | -0.1 (-0.65%) | 147 |
| 6 Dec 2016 | INR | 15 | 15.65 | 15 | 15.4 | 15.4 | +0.2 (+1.32%) | 717 |
| 5 Dec 2016 | INR | 15 | 15.4 | 15 | 15.2 | 15.2 | +0.15 (+1.00%) | 2,961 |
| 2 Dec 2016 | INR | 16.65 | 16.65 | 14.5 | 15.05 | 15.05 | -0.55 (-3.53%) | 7,798 |
| 1 Dec 2016 | INR | 16.65 | 16.7 | 15 | 15.6 | 15.6 | +0.25 (+1.63%) | 15,950 |
| 30 Nov 2016 | INR | 16.2 | 16.2 | 15 | 15.35 | 15.35 | 0.0 (0.0%) | 684 |
| 29 Nov 2016 | INR | 16 | 16.5 | 14.75 | 15.35 | 15.35 | +0.6 (+4.07%) | 15,783 |
| 28 Nov 2016 | INR | 13.7 | 14.95 | 13.7 | 14.75 | 14.75 | +1.05 (+7.66%) | 7,952 |
| 25 Nov 2016 | INR | 13.55 | 14 | 13.5 | 13.7 | 13.7 | +0.1 (+0.74%) | 2,102 |
| 24 Nov 2016 | INR | 13.55 | 13.6 | 13.5 | 13.6 | 13.6 | -0.6 (-4.23%) | 3 |
