| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2017 | INR | 3.07 | 3.5 | 3.07 | 3.49 | 3.1727 | +0.13 (+3.87%) | 7,835 |
| 30 Dec 2016 | INR | 3.44 | 3.49 | 3.3 | 3.36 | 3.0545 | +0.1 (+3.07%) | 3,576 |
| 29 Dec 2016 | INR | 3.54 | 3.54 | 3.26 | 3.26 | 2.9636 | 0.0 (0.0%) | 2,915 |
| 28 Dec 2016 | INR | 3.22 | 3.56 | 3.22 | 3.26 | 2.9636 | -0.17 (-4.96%) | 412 |
| 27 Dec 2016 | INR | 3 | 3.5 | 3 | 3.43 | 3.1182 | +0.11 (+3.31%) | 13,417 |
| 26 Dec 2016 | INR | 3.2 | 3.38 | 3.07 | 3.32 | 3.0182 | +0.09 (+2.79%) | 1,640 |
| 23 Dec 2016 | INR | 3.21 | 3.37 | 3.21 | 3.23 | 2.9364 | +0.01 (+0.31%) | 3,001 |
| 22 Dec 2016 | INR | 3.2 | 3.23 | 3.2 | 3.22 | 2.9273 | +0.01 (+0.31%) | 2,410 |
| 21 Dec 2016 | INR | 3.01 | 3.41 | 3.01 | 3.21 | 2.9182 | -0.05 (-1.53%) | 8,076 |
| 20 Dec 2016 | INR | 3.24 | 3.5 | 3.24 | 3.26 | 2.9636 | +0.02 (+0.62%) | 3,952 |
| 19 Dec 2016 | INR | 3.31 | 3.47 | 3.24 | 3.24 | 2.9455 | -0.14 (-4.14%) | 3,491 |
| 16 Dec 2016 | INR | 3.05 | 3.46 | 3.05 | 3.38 | 3.0727 | +0.05 (+1.50%) | 2,121 |
| 15 Dec 2016 | INR | 3.11 | 3.46 | 3.11 | 3.33 | 3.0273 | 0.0 (0.0%) | 7,431 |
| 14 Dec 2016 | INR | 3.01 | 3.46 | 3.01 | 3.33 | 3.0273 | +0.03 (+0.91%) | 4,691 |
| 13 Dec 2016 | INR | 3.23 | 3.3 | 3.23 | 3.3 | 3 | -0.12 (-3.51%) | 1,411 |
| 12 Dec 2016 | INR | 3.49 | 3.49 | 3.27 | 3.42 | 3.1091 | -0.07 (-2.01%) | 1,350 |
| 9 Dec 2016 | INR | 3.1 | 3.54 | 3.1 | 3.49 | 3.1727 | +0.14 (+4.18%) | 3,144 |
| 8 Dec 2016 | INR | 3.21 | 3.56 | 3.21 | 3.35 | 3.0455 | 0.0 (0.0%) | 14,017 |
| 7 Dec 2016 | INR | 3.35 | 3.45 | 3.35 | 3.35 | 3.0455 | 0.0 (0.0%) | 2,213 |
| 6 Dec 2016 | INR | 3.22 | 3.54 | 3.22 | 3.35 | 3.0455 | -0.19 (-5.37%) | 4,201 |
| 5 Dec 2016 | INR | 3.5 | 3.57 | 3.22 | 3.54 | 3.2182 | +0.03 (+0.85%) | 3,541 |
| 2 Dec 2016 | INR | 3.7 | 3.7 | 3.22 | 3.51 | 3.1909 | +0.09 (+2.63%) | 487 |
| 1 Dec 2016 | INR | 3.21 | 3.7 | 3.21 | 3.42 | 3.1091 | -0.09 (-2.56%) | 3,533 |
| 30 Nov 2016 | INR | 3.36 | 3.68 | 3.36 | 3.51 | 3.1909 | +0.02 (+0.57%) | 4,020 |
| 29 Nov 2016 | INR | 3.21 | 3.64 | 3.21 | 3.49 | 3.1727 | -0.01 (-0.29%) | 1,663 |
| 28 Nov 2016 | INR | 3.15 | 3.67 | 3.15 | 3.5 | 3.1818 | +0.07 (+2.04%) | 8,118 |
| 25 Nov 2016 | INR | 3 | 3.44 | 3 | 3.43 | 3.1182 | +0.18 (+5.54%) | 7,685 |
| 24 Nov 2016 | INR | 3.11 | 3.73 | 3.11 | 3.25 | 2.9545 | -0.13 (-3.85%) | 5,635 |
| 23 Nov 2016 | INR | 3.1 | 3.53 | 3.1 | 3.38 | 3.0727 | +0.14 (+4.32%) | 4,770 |
| 22 Nov 2016 | INR | 3.11 | 3.64 | 3.11 | 3.24 | 2.9455 | -0.22 (-6.36%) | 11,178 |
