| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 2.8 | 2.95 | 2.8 | 2.89 | 2.89 | -0.01 (-0.34%) | 22,800 |
| 3 Jan 2017 | INR | 2.85 | 3 | 2.85 | 2.9 | 2.9 | 0.0 (0.0%) | 8,726 |
| 2 Jan 2017 | INR | 2.85 | 2.95 | 2.85 | 2.9 | 2.9 | -0.05 (-1.69%) | 1,412 |
| 30 Dec 2016 | INR | 3.1 | 3.1 | 2.8 | 2.95 | 2.95 | +0.1 (+3.51%) | 8,933 |
| 29 Dec 2016 | INR | 2.8 | 2.99 | 2.7 | 2.85 | 2.85 | -0.02 (-0.70%) | 9,177 |
| 28 Dec 2016 | INR | 2.93 | 3.05 | 2.8 | 2.87 | 2.87 | -0.21 (-6.82%) | 30,387 |
| 27 Dec 2016 | INR | 2.85 | 3.15 | 2.83 | 3.08 | 3.08 | +0.08 (+2.67%) | 14,135 |
| 26 Dec 2016 | INR | 3.15 | 3.15 | 2.9 | 3 | 3 | +0.05 (+1.69%) | 1,170 |
| 23 Dec 2016 | INR | 3 | 3 | 2.85 | 2.95 | 2.95 | -0.16 (-5.14%) | 15,557 |
| 22 Dec 2016 | INR | 2.65 | 3.45 | 2.65 | 3.11 | 3.11 | -0.04 (-1.27%) | 21,851 |
| 21 Dec 2016 | INR | 3.09 | 3.55 | 3.01 | 3.15 | 3.15 | +0.11 (+3.62%) | 15,667 |
| 20 Dec 2016 | INR | 3.05 | 3.05 | 3 | 3.04 | 3.04 | +0.01 (+0.33%) | 15,715 |
| 19 Dec 2016 | INR | 3.1 | 3.1 | 3.03 | 3.03 | 3.03 | +0.03 (+1%) | 33,245 |
| 16 Dec 2016 | INR | 3 | 3.1 | 3 | 3 | 3 | -0.02 (-0.66%) | 8,315 |
| 15 Dec 2016 | INR | 3.02 | 3.1 | 3 | 3.02 | 3.02 | 0.0 (0.0%) | 9,650 |
| 14 Dec 2016 | INR | 3.18 | 3.18 | 3 | 3.02 | 3.02 | -0.06 (-1.95%) | 25,759 |
| 13 Dec 2016 | INR | 3.09 | 3.15 | 3.06 | 3.08 | 3.08 | -0.01 (-0.32%) | 17,442 |
| 12 Dec 2016 | INR | 3 | 3.1 | 3 | 3.09 | 3.09 | +0.21 (+7.29%) | 56,424 |
| 9 Dec 2016 | INR | 2.88 | 3 | 2.68 | 2.88 | 2.88 | +0.05 (+1.77%) | 41,259 |
| 8 Dec 2016 | INR | 2.62 | 2.88 | 2.55 | 2.83 | 2.83 | +0.39 (+15.98%) | 39,250 |
| 7 Dec 2016 | INR | 2.35 | 2.64 | 2.35 | 2.44 | 2.44 | +0.13 (+5.63%) | 86,376 |
| 6 Dec 2016 | INR | 2.98 | 2.98 | 2.28 | 2.31 | 2.31 | -0.54 (-18.95%) | 248,267 |
| 5 Dec 2016 | INR | 3.6 | 3.6 | 2.8 | 2.85 | 2.85 | -0.15 (-5%) | 45,257 |
| 2 Dec 2016 | INR | 2.9 | 3.09 | 2.9 | 3 | 3 | +0.08 (+2.74%) | 16,455 |
| 1 Dec 2016 | INR | 3.05 | 3.19 | 2.63 | 2.92 | 2.92 | -0.27 (-8.46%) | 26,739 |
| 30 Nov 2016 | INR | 3.08 | 3.21 | 3.01 | 3.19 | 3.19 | +0.14 (+4.59%) | 17,802 |
| 29 Nov 2016 | INR | 3.25 | 3.25 | 2.95 | 3.05 | 3.05 | +0.03 (+0.99%) | 34,745 |
| 28 Nov 2016 | INR | 3 | 3.16 | 3 | 3.02 | 3.02 | -0.07 (-2.27%) | 8,629 |
| 25 Nov 2016 | INR | 3.05 | 3.1 | 2.95 | 3.09 | 3.09 | +0.08 (+2.66%) | 21,267 |
| 24 Nov 2016 | INR | 3.1 | 3.3 | 2.9 | 3.01 | 3.01 | -0.08 (-2.59%) | 17,882 |
