| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | INR | 22 | 22 | 20.65 | 20.8 | 20.8 | +0.15 (+0.73%) | 6,420 |
| 19 Jan 2017 | INR | 22.4 | 22.4 | 20.3 | 20.65 | 20.65 | +0.2 (+0.98%) | 5,910 |
| 18 Jan 2017 | INR | 22.4 | 22.4 | 20.05 | 20.45 | 20.45 | -1.1 (-5.10%) | 2,316 |
| 17 Jan 2017 | INR | 21.8 | 21.8 | 21.55 | 21.55 | 21.55 | -0.35 (-1.60%) | 2,112 |
| 16 Jan 2017 | INR | 21.8 | 21.9 | 21.8 | 21.9 | 21.9 | 0.0 (0.0%) | 325 |
| 13 Jan 2017 | INR | 22 | 22.55 | 20.95 | 21.9 | 21.9 | +1.15 (+5.54%) | 1,135 |
| 12 Jan 2017 | INR | 22 | 22.5 | 20.15 | 20.75 | 20.75 | +0.7 (+3.49%) | 792 |
| 11 Jan 2017 | INR | 21.55 | 21.55 | 20 | 20.05 | 20.05 | -2.5 (-11.09%) | 5,439 |
| 10 Jan 2017 | INR | 21.5 | 22.55 | 21.45 | 22.55 | 22.55 | +0.6 (+2.73%) | 301 |
| 9 Jan 2017 | INR | 21.2 | 22.4 | 20.8 | 21.95 | 21.95 | +1.15 (+5.53%) | 964 |
| 6 Jan 2017 | INR | 21 | 22 | 20.5 | 20.8 | 20.8 | -1.2 (-5.45%) | 1,003 |
| 5 Jan 2017 | INR | 22 | 23 | 20.15 | 22 | 22 | +0.55 (+2.56%) | 1,665 |
| 4 Jan 2017 | INR | 23 | 23 | 21 | 21.45 | 21.45 | +0.05 (+0.23%) | 205 |
| 3 Jan 2017 | INR | 21.5 | 21.5 | 21.35 | 21.4 | 21.4 | +0.7 (+3.38%) | 2,152 |
| 2 Jan 2017 | INR | 21 | 21.7 | 20.7 | 20.7 | 20.7 | -1.05 (-4.83%) | 202 |
| 30 Dec 2016 | INR | 21.8 | 21.8 | 21.7 | 21.75 | 21.75 | +0.35 (+1.64%) | 3 |
| 29 Dec 2016 | INR | 21.9 | 21.9 | 21 | 21.4 | 21.4 | +0.4 (+1.90%) | 53 |
| 28 Dec 2016 | INR | 21.5 | 21.5 | 20.4 | 21 | 21 | +0.1 (+0.48%) | 542 |
| 27 Dec 2016 | INR | 21 | 21 | 19.1 | 20.9 | 20.9 | +0.35 (+1.70%) | 652 |
| 26 Dec 2016 | INR | 21 | 21 | 19.1 | 20.55 | 20.55 | -1.3 (-5.95%) | 1,066 |
| 23 Dec 2016 | INR | 19.4 | 22.1 | 19.4 | 21.85 | 21.85 | +0.75 (+3.55%) | 1,460 |
| 22 Dec 2016 | INR | 20.5 | 21.4 | 20.5 | 21.1 | 21.1 | -0.05 (-0.24%) | 452 |
| 21 Dec 2016 | INR | 20.15 | 21.8 | 20 | 21.15 | 21.15 | +1.5 (+7.63%) | 369 |
| 20 Dec 2016 | INR | 21 | 21.4 | 19.5 | 19.65 | 19.65 | -1.4 (-6.65%) | 1,355 |
| 19 Dec 2016 | INR | 21.5 | 22.4 | 21 | 21.05 | 21.05 | +0.4 (+1.94%) | 55 |
| 16 Dec 2016 | INR | 21.35 | 22.2 | 20.4 | 20.65 | 20.65 | -0.7 (-3.28%) | 695 |
| 15 Dec 2016 | INR | 20.2 | 21.35 | 20.2 | 21.35 | 21.35 | -0.9 (-4.04%) | 3,497 |
| 14 Dec 2016 | INR | 21 | 22.25 | 20.7 | 22.25 | 22.25 | +0.7 (+3.25%) | 200 |
| 13 Dec 2016 | INR | 21 | 21.6 | 20.5 | 21.55 | 21.55 | +1.05 (+5.12%) | 1,552 |
| 12 Dec 2016 | INR | 21.8 | 22 | 20.5 | 20.5 | 20.5 | -0.2 (-0.97%) | 1,401 |
