| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2016 | INR | 2.75 | 2.8 | 2.7 | 2.74 | 2.74 | -0.03 (-1.08%) | 85,343 |
| 27 Dec 2016 | INR | 2.78 | 2.82 | 2.72 | 2.77 | 2.77 | -0.07 (-2.46%) | 36,518 |
| 26 Dec 2016 | INR | 2.84 | 2.84 | 2.7 | 2.84 | 2.84 | +0.04 (+1.43%) | 18,540 |
| 23 Dec 2016 | INR | 2.8 | 2.85 | 2.8 | 2.8 | 2.8 | -0.01 (-0.36%) | 7,974 |
| 22 Dec 2016 | INR | 2.8 | 2.85 | 2.8 | 2.81 | 2.81 | -0.06 (-2.09%) | 13,101 |
| 21 Dec 2016 | INR | 2.81 | 2.89 | 2.76 | 2.87 | 2.87 | +0.02 (+0.70%) | 57,874 |
| 20 Dec 2016 | INR | 2.89 | 2.89 | 2.81 | 2.85 | 2.85 | -0.01 (-0.35%) | 52,300 |
| 19 Dec 2016 | INR | 2.85 | 2.9 | 2.85 | 2.86 | 2.86 | -0.03 (-1.04%) | 54,059 |
| 16 Dec 2016 | INR | 2.91 | 2.93 | 2.87 | 2.89 | 2.89 | -0.01 (-0.34%) | 44,068 |
| 15 Dec 2016 | INR | 2.94 | 2.94 | 2.85 | 2.9 | 2.9 | -0.01 (-0.34%) | 44,642 |
| 14 Dec 2016 | INR | 3.43 | 3.43 | 2.85 | 2.91 | 2.91 | +0.01 (+0.34%) | 155,663 |
| 13 Dec 2016 | INR | 2.87 | 2.95 | 2.87 | 2.9 | 2.9 | +0.01 (+0.35%) | 271,143 |
| 12 Dec 2016 | INR | 2.95 | 2.95 | 2.82 | 2.89 | 2.89 | -0.01 (-0.34%) | 26,372 |
| 9 Dec 2016 | INR | 3.44 | 3.44 | 2.8 | 2.9 | 2.9 | +0.03 (+1.05%) | 149,482 |
| 8 Dec 2016 | INR | 2.95 | 2.95 | 2.84 | 2.87 | 2.87 | -0.04 (-1.37%) | 45,816 |
| 7 Dec 2016 | INR | 2.99 | 2.99 | 2.9 | 2.91 | 2.91 | -0.02 (-0.68%) | 55,452 |
| 6 Dec 2016 | INR | 2.88 | 2.98 | 2.85 | 2.93 | 2.93 | 0.0 (0.0%) | 34,921 |
| 5 Dec 2016 | INR | 2.86 | 2.98 | 2.86 | 2.93 | 2.93 | +0.01 (+0.34%) | 14,740 |
| 2 Dec 2016 | INR | 2.9 | 2.99 | 2.9 | 2.92 | 2.92 | +0.01 (+0.34%) | 35,742 |
| 1 Dec 2016 | INR | 2.98 | 3.05 | 2.9 | 2.91 | 2.91 | -0.09 (-3%) | 384,987 |
| 30 Nov 2016 | INR | 2.99 | 3 | 2.99 | 3 | 3 | +0.04 (+1.35%) | 47,104 |
| 29 Nov 2016 | INR | 3 | 3 | 2.9 | 2.96 | 2.96 | -0.04 (-1.33%) | 22,780 |
| 28 Nov 2016 | INR | 2.9 | 3 | 2.9 | 3 | 3 | +0.06 (+2.04%) | 12,550 |
| 25 Nov 2016 | INR | 2.85 | 3.04 | 2.85 | 2.94 | 2.94 | +0.04 (+1.38%) | 26,509 |
| 24 Nov 2016 | INR | 2.94 | 2.98 | 2.85 | 2.9 | 2.9 | -0.04 (-1.36%) | 62,670 |
| 23 Nov 2016 | INR | 2.73 | 2.98 | 2.66 | 2.94 | 2.94 | +0.15 (+5.38%) | 58,257 |
| 22 Nov 2016 | INR | 2.85 | 2.94 | 2.75 | 2.79 | 2.79 | -0.07 (-2.45%) | 870,018 |
| 21 Nov 2016 | INR | 2.9 | 2.98 | 2.85 | 2.86 | 2.86 | -0.1 (-3.38%) | 48,474 |
| 18 Nov 2016 | INR | 2.95 | 2.98 | 2.9 | 2.96 | 2.96 | -0.02 (-0.67%) | 37,663 |
| 17 Nov 2016 | INR | 3.1 | 3.1 | 2.86 | 2.98 | 2.98 | +0.04 (+1.36%) | 17,133 |
