| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2017 | INR | 18.05 | 19.35 | 18.05 | 19.1 | 19.1 | +0.5 (+2.69%) | 58,535 |
| 30 Dec 2016 | INR | 18.85 | 19 | 18.3 | 18.6 | 18.6 | -0.25 (-1.33%) | 95,147 |
| 29 Dec 2016 | INR | 18.95 | 19 | 18.65 | 18.85 | 18.85 | +0.1 (+0.53%) | 14,679 |
| 28 Dec 2016 | INR | 19.25 | 20.1 | 18.5 | 18.75 | 18.75 | -0.4 (-2.09%) | 120,524 |
| 27 Dec 2016 | INR | 18.4 | 19.3 | 18.4 | 19.15 | 19.15 | +0.35 (+1.86%) | 136,666 |
| 26 Dec 2016 | INR | 19 | 19.45 | 18.6 | 18.8 | 18.8 | -0.45 (-2.34%) | 56,550 |
| 23 Dec 2016 | INR | 18.6 | 20.2 | 18.6 | 19.25 | 19.25 | -0.25 (-1.28%) | 58,706 |
| 22 Dec 2016 | INR | 20 | 20.2 | 19.5 | 19.5 | 19.5 | -1 (-4.88%) | 39,755 |
| 21 Dec 2016 | INR | 20.3 | 21.6 | 19.5 | 20.5 | 20.5 | +0.85 (+4.33%) | 265,553 |
| 20 Dec 2016 | INR | 20.55 | 21.2 | 19.4 | 19.65 | 19.65 | -1.65 (-7.75%) | 114,239 |
| 19 Dec 2016 | INR | 22.8 | 22.8 | 21.1 | 21.3 | 21.3 | -1.45 (-6.37%) | 229,191 |
| 16 Dec 2016 | INR | 19.8 | 22.9 | 18.5 | 22.75 | 22.75 | +3.65 (+19.11%) | 1,435,175 |
| 15 Dec 2016 | INR | 18.5 | 19.5 | 18 | 19.1 | 19.1 | +0.9 (+4.95%) | 132,556 |
| 14 Dec 2016 | INR | 18.65 | 19.9 | 17.8 | 18.2 | 18.2 | -0.45 (-2.41%) | 759,690 |
| 13 Dec 2016 | INR | 19.95 | 21.5 | 18.2 | 18.65 | 18.65 | -0.75 (-3.87%) | 1,154,248 |
| 12 Dec 2016 | INR | 16.9 | 19.4 | 16.75 | 19.4 | 19.4 | +3.2 (+19.75%) | 183,145 |
| 9 Dec 2016 | INR | 16.5 | 16.5 | 15.5 | 16.2 | 16.2 | +0.9 (+5.88%) | 30,829 |
| 8 Dec 2016 | INR | 16 | 16 | 15 | 15.3 | 15.3 | -0.2 (-1.29%) | 8,364 |
| 7 Dec 2016 | INR | 16 | 16 | 15.5 | 15.5 | 15.5 | +0.2 (+1.31%) | 2,599 |
| 6 Dec 2016 | INR | 16.45 | 16.45 | 15.3 | 15.3 | 15.3 | -0.3 (-1.92%) | 1,596 |
| 5 Dec 2016 | INR | 15.75 | 15.75 | 15.5 | 15.6 | 15.6 | 0.0 (0.0%) | 3,502 |
| 2 Dec 2016 | INR | 16 | 16 | 15.4 | 15.6 | 15.6 | -0.35 (-2.19%) | 6,239 |
| 1 Dec 2016 | INR | 17 | 17 | 15.3 | 15.95 | 15.95 | +0.2 (+1.27%) | 7,908 |
| 30 Nov 2016 | INR | 16 | 16.7 | 15.1 | 15.75 | 15.75 | -0.2 (-1.25%) | 19,809 |
| 29 Nov 2016 | INR | 15 | 16.2 | 15 | 15.95 | 15.95 | +0.95 (+6.33%) | 23,001 |
| 28 Nov 2016 | INR | 14.65 | 15.1 | 14.15 | 15 | 15 | +0.7 (+4.90%) | 9,010 |
| 25 Nov 2016 | INR | 14.3 | 14.4 | 14 | 14.3 | 14.3 | +0.15 (+1.06%) | 9,640 |
| 24 Nov 2016 | INR | 13.3 | 14.4 | 13.25 | 14.15 | 14.15 | +0.35 (+2.54%) | 10,863 |
| 23 Nov 2016 | INR | 14.5 | 14.5 | 13.5 | 13.8 | 13.8 | -0.2 (-1.43%) | 19,033 |
| 22 Nov 2016 | INR | 13.8 | 14.7 | 13.55 | 14 | 14 | +0.2 (+1.45%) | 4,364 |
