| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | INR | 4.9 | 4.9 | 4.7 | 4.86 | 4.86 | +0.01 (+0.21%) | 11,408 |
| 19 Jan 2017 | INR | 4.95 | 4.95 | 4.85 | 4.85 | 4.85 | -0.01 (-0.21%) | 6,332 |
| 18 Jan 2017 | INR | 4.9 | 4.94 | 4.86 | 4.86 | 4.86 | -0.04 (-0.82%) | 2,555 |
| 17 Jan 2017 | INR | 4.85 | 4.98 | 4.82 | 4.9 | 4.9 | 0.0 (0.0%) | 17,250 |
| 16 Jan 2017 | INR | 4.94 | 4.95 | 4.85 | 4.9 | 4.9 | +0.05 (+1.03%) | 68,790 |
| 13 Jan 2017 | INR | 4.94 | 4.95 | 4.81 | 4.85 | 4.85 | -0.08 (-1.62%) | 54,776 |
| 12 Jan 2017 | INR | 4.99 | 4.99 | 4.81 | 4.93 | 4.93 | -0.05 (-1.00%) | 11,920 |
| 11 Jan 2017 | INR | 4.99 | 5.03 | 4.85 | 4.98 | 4.98 | +0.05 (+1.01%) | 18,767 |
| 10 Jan 2017 | INR | 4.86 | 4.93 | 4.8 | 4.93 | 4.93 | -0.02 (-0.40%) | 52,523 |
| 9 Jan 2017 | INR | 4.9 | 5 | 4.85 | 4.95 | 4.95 | 0.0 (0.0%) | 11,662 |
| 6 Jan 2017 | INR | 5.03 | 5.03 | 4.85 | 4.95 | 4.95 | -0.05 (-1%) | 15,356 |
| 5 Jan 2017 | INR | 5 | 5 | 4.76 | 5 | 5 | +0.02 (+0.40%) | 47,366 |
| 4 Jan 2017 | INR | 5.01 | 5.2 | 4.86 | 4.98 | 4.98 | -0.13 (-2.54%) | 46,487 |
| 3 Jan 2017 | INR | 5.15 | 5.15 | 5.06 | 5.11 | 5.11 | +0.31 (+6.46%) | 14,040 |
| 2 Jan 2017 | INR | 4.61 | 5.28 | 4.56 | 4.8 | 4.8 | +0.25 (+5.49%) | 83,018 |
| 30 Dec 2016 | INR | 4.63 | 4.63 | 4.55 | 4.55 | 4.55 | -0.17 (-3.60%) | 60,155 |
| 29 Dec 2016 | INR | 4.7 | 4.73 | 4.6 | 4.72 | 4.72 | -0.01 (-0.21%) | 18,789 |
| 28 Dec 2016 | INR | 4.75 | 4.9 | 4.66 | 4.73 | 4.73 | -0.06 (-1.25%) | 50,004 |
| 27 Dec 2016 | INR | 4.51 | 4.79 | 4.5 | 4.79 | 4.79 | +0.19 (+4.13%) | 55,600 |
| 26 Dec 2016 | INR | 4.6 | 4.65 | 4.6 | 4.6 | 4.6 | -0.11 (-2.34%) | 108,140 |
| 23 Dec 2016 | INR | 4.52 | 4.8 | 4.52 | 4.71 | 4.71 | +0.06 (+1.29%) | 46,902 |
| 22 Dec 2016 | INR | 4.58 | 4.7 | 4.5 | 4.65 | 4.65 | -0.05 (-1.06%) | 150,281 |
| 21 Dec 2016 | INR | 4.63 | 4.85 | 4.5 | 4.7 | 4.7 | -0.02 (-0.42%) | 38,716 |
| 20 Dec 2016 | INR | 4.66 | 4.72 | 4.65 | 4.72 | 4.72 | -0.12 (-2.48%) | 54,420 |
| 19 Dec 2016 | INR | 4.95 | 4.95 | 4.76 | 4.84 | 4.84 | -0.02 (-0.41%) | 36,440 |
| 16 Dec 2016 | INR | 5.04 | 5.04 | 4.72 | 4.86 | 4.86 | -0.02 (-0.41%) | 8,300 |
| 15 Dec 2016 | INR | 5 | 5 | 4.77 | 4.88 | 4.88 | -0.11 (-2.20%) | 25,790 |
| 14 Dec 2016 | INR | 5 | 5.15 | 4.85 | 4.99 | 4.99 | 0.0 (0.0%) | 59,618 |
| 13 Dec 2016 | INR | 5.01 | 5.05 | 4.94 | 4.99 | 4.99 | -0.14 (-2.73%) | 49,892 |
| 12 Dec 2016 | INR | 5.11 | 5.2 | 5.05 | 5.13 | 5.13 | -0.02 (-0.39%) | 13,715 |
