| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 15 | 15.4 | 11.89 | 14.39 | 14.39 | -0.47 (-3.16%) | 486,741 |
| 3 Jan 2017 | INR | 14.85 | 15.5 | 14.15 | 14.86 | 14.86 | +0.53 (+3.70%) | 1,105,259 |
| 2 Jan 2017 | INR | 13.2 | 15.25 | 13.2 | 14.33 | 14.33 | +1.35 (+10.40%) | 390,421 |
| 30 Dec 2016 | INR | 13.07 | 13.1 | 12.87 | 12.98 | 12.98 | +0.09 (+0.70%) | 32,160 |
| 29 Dec 2016 | INR | 13 | 13 | 12.81 | 12.89 | 12.89 | +0.1 (+0.78%) | 5,850 |
| 28 Dec 2016 | INR | 13 | 13 | 12.65 | 12.79 | 12.79 | -0.17 (-1.31%) | 17,660 |
| 27 Dec 2016 | INR | 12.6 | 13.15 | 12.6 | 12.96 | 12.96 | +0.36 (+2.86%) | 31,398 |
| 26 Dec 2016 | INR | 13.05 | 13.05 | 12.55 | 12.6 | 12.6 | -0.45 (-3.45%) | 17,714 |
| 23 Dec 2016 | INR | 13.15 | 13.15 | 12.72 | 13.05 | 13.05 | +0.09 (+0.69%) | 15,444 |
| 22 Dec 2016 | INR | 13 | 13.29 | 12.86 | 12.96 | 12.96 | -0.32 (-2.41%) | 14,174 |
| 21 Dec 2016 | INR | 13.05 | 13.3 | 13 | 13.28 | 13.28 | -0.04 (-0.30%) | 10,040 |
| 20 Dec 2016 | INR | 13.4 | 13.5 | 13.15 | 13.32 | 13.32 | -0.05 (-0.37%) | 11,256 |
| 19 Dec 2016 | INR | 13.45 | 13.65 | 13.25 | 13.37 | 13.37 | -0.03 (-0.22%) | 19,710 |
| 16 Dec 2016 | INR | 13.6 | 13.73 | 13.3 | 13.4 | 13.4 | -0.1 (-0.74%) | 26,907 |
| 15 Dec 2016 | INR | 13.48 | 13.64 | 13.33 | 13.5 | 13.5 | -0.07 (-0.52%) | 12,646 |
| 14 Dec 2016 | INR | 13.6 | 13.69 | 13.37 | 13.57 | 13.57 | -0.18 (-1.31%) | 11,349 |
| 13 Dec 2016 | INR | 13.56 | 13.79 | 13.45 | 13.75 | 13.75 | +0.07 (+0.51%) | 25,978 |
| 12 Dec 2016 | INR | 13.6 | 13.99 | 13.41 | 13.68 | 13.68 | -0.05 (-0.36%) | 21,994 |
| 9 Dec 2016 | INR | 14 | 14 | 13.55 | 13.73 | 13.73 | -0.12 (-0.87%) | 57,782 |
| 8 Dec 2016 | INR | 13.97 | 14.04 | 13.7 | 13.85 | 13.85 | +0.16 (+1.17%) | 9,420 |
| 7 Dec 2016 | INR | 13.68 | 14 | 13.6 | 13.69 | 13.69 | -0.1 (-0.73%) | 19,005 |
| 6 Dec 2016 | INR | 13.85 | 14.13 | 13.75 | 13.79 | 13.79 | +0.13 (+0.95%) | 19,698 |
| 5 Dec 2016 | INR | 13.54 | 14 | 13.54 | 13.66 | 13.66 | +0.1 (+0.74%) | 21,124 |
| 2 Dec 2016 | INR | 13.79 | 13.79 | 13.4 | 13.56 | 13.56 | -0.23 (-1.67%) | 35,745 |
| 1 Dec 2016 | INR | 13.7 | 14.09 | 13.6 | 13.79 | 13.79 | +0.32 (+2.38%) | 78,990 |
| 30 Nov 2016 | INR | 14.09 | 14.32 | 13.05 | 13.47 | 13.47 | -0.49 (-3.51%) | 115,227 |
| 29 Nov 2016 | INR | 14.01 | 14.4 | 13.85 | 13.96 | 13.96 | +0.19 (+1.38%) | 33,759 |
| 28 Nov 2016 | INR | 13.95 | 14.4 | 13.5 | 13.77 | 13.77 | +0.37 (+2.76%) | 85,738 |
| 25 Nov 2016 | INR | 13.75 | 13.75 | 12.5 | 13.4 | 13.4 | +0.6 (+4.69%) | 29,257 |
| 24 Nov 2016 | INR | 12.7 | 13.04 | 12.67 | 12.8 | 12.8 | +0.04 (+0.31%) | 19,210 |
