| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 20.3 | 21 | 20.3 | 20.45 | 20.45 | +0.15 (+0.74%) | 6,011 |
| 3 Jan 2017 | INR | 19.55 | 20.75 | 19.55 | 20.3 | 20.3 | +0.35 (+1.75%) | 18,208 |
| 2 Jan 2017 | INR | 19.95 | 20 | 19.7 | 19.95 | 19.95 | +0.4 (+2.05%) | 4,283 |
| 30 Dec 2016 | INR | 20.25 | 20.3 | 19.3 | 19.55 | 19.55 | -0.2 (-1.01%) | 19,049 |
| 29 Dec 2016 | INR | 19.9 | 20 | 19.15 | 19.75 | 19.75 | +0.4 (+2.07%) | 2,704 |
| 28 Dec 2016 | INR | 20 | 20.4 | 19.3 | 19.35 | 19.35 | -0.3 (-1.53%) | 6,244 |
| 27 Dec 2016 | INR | 19.5 | 19.9 | 19 | 19.65 | 19.65 | +0.1 (+0.51%) | 10,263 |
| 26 Dec 2016 | INR | 20 | 20.85 | 19.55 | 19.55 | 19.55 | -1 (-4.87%) | 54,498 |
| 23 Dec 2016 | INR | 20.9 | 20.9 | 20.05 | 20.55 | 20.55 | 0.0 (0.0%) | 4,105 |
| 22 Dec 2016 | INR | 20.9 | 21 | 20.05 | 20.55 | 20.55 | -0.1 (-0.48%) | 12,170 |
| 21 Dec 2016 | INR | 21 | 21.45 | 20 | 20.65 | 20.65 | -0.3 (-1.43%) | 8,086 |
| 20 Dec 2016 | INR | 21.1 | 21.7 | 20.5 | 20.95 | 20.95 | -0.6 (-2.78%) | 32,804 |
| 19 Dec 2016 | INR | 22.15 | 22.15 | 20.9 | 21.55 | 21.55 | +0.25 (+1.17%) | 16,442 |
| 16 Dec 2016 | INR | 21.05 | 22.3 | 21.05 | 21.3 | 21.3 | +0.05 (+0.24%) | 24,674 |
| 15 Dec 2016 | INR | 21 | 22 | 20.5 | 21.25 | 21.25 | +0.05 (+0.24%) | 7,662 |
| 14 Dec 2016 | INR | 22.5 | 22.5 | 20.5 | 21.2 | 21.2 | -0.3 (-1.40%) | 23,261 |
| 13 Dec 2016 | INR | 22.8 | 22.8 | 21.2 | 21.5 | 21.5 | -0.55 (-2.49%) | 30,261 |
| 12 Dec 2016 | INR | 22.6 | 23.2 | 22 | 22.05 | 22.05 | -1 (-4.34%) | 36,290 |
| 9 Dec 2016 | INR | 23.1 | 23.85 | 22.85 | 23.05 | 23.05 | +0.15 (+0.66%) | 13,718 |
| 8 Dec 2016 | INR | 22.85 | 23.05 | 21.4 | 22.9 | 22.9 | +0.9 (+4.09%) | 44,995 |
| 7 Dec 2016 | INR | 22 | 23.35 | 21.5 | 22 | 22 | -0.4 (-1.79%) | 20,692 |
| 6 Dec 2016 | INR | 21 | 22.7 | 21 | 22.4 | 22.4 | +0.45 (+2.05%) | 3,109 |
| 5 Dec 2016 | INR | 22 | 23.1 | 21.4 | 21.95 | 21.95 | -0.55 (-2.44%) | 23,175 |
| 2 Dec 2016 | INR | 22.5 | 23.15 | 21.9 | 22.5 | 22.5 | -0.5 (-2.17%) | 22,788 |
| 1 Dec 2016 | INR | 24.35 | 24.35 | 22.3 | 23 | 23 | -0.45 (-1.92%) | 32,350 |
| 30 Nov 2016 | INR | 23.85 | 23.95 | 22.8 | 23.45 | 23.45 | +0.6 (+2.63%) | 64,283 |
| 29 Nov 2016 | INR | 22.85 | 22.85 | 22.8 | 22.85 | 22.85 | +1.05 (+4.82%) | 21,298 |
| 28 Nov 2016 | INR | 21.8 | 21.8 | 20.9 | 21.8 | 21.8 | +1 (+4.81%) | 25,059 |
| 25 Nov 2016 | INR | 20.75 | 20.8 | 20.55 | 20.8 | 20.8 | +0.95 (+4.79%) | 23,462 |
| 24 Nov 2016 | INR | 19.8 | 19.85 | 18.75 | 19.85 | 19.85 | +0.9 (+4.75%) | 15,289 |
