| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 10.62 | 10.62 | 9.51 | 9.64 | 9.64 | -0.12 (-1.23%) | 40,537 |
| 3 Jan 2017 | INR | 10.24 | 10.24 | 9.56 | 9.76 | 9.76 | -0.15 (-1.51%) | 81,013 |
| 2 Jan 2017 | INR | 9.9 | 10.18 | 9.16 | 9.91 | 9.91 | +0.02 (+0.20%) | 143,146 |
| 30 Dec 2016 | INR | 9.9 | 10.4 | 9.55 | 9.89 | 9.89 | +0.39 (+4.11%) | 120,454 |
| 29 Dec 2016 | INR | 9.24 | 9.5 | 9 | 9.5 | 9.5 | +0.48 (+5.32%) | 23,383 |
| 28 Dec 2016 | INR | 8.92 | 9.4 | 8.9 | 9.02 | 9.02 | -0.28 (-3.01%) | 16,976 |
| 27 Dec 2016 | INR | 9.75 | 9.75 | 8.63 | 9.3 | 9.3 | +0.18 (+1.97%) | 3,212 |
| 26 Dec 2016 | INR | 9.25 | 9.5 | 8.9 | 9.12 | 9.12 | +0.07 (+0.77%) | 28,477 |
| 23 Dec 2016 | INR | 8.23 | 9.05 | 8.23 | 9.05 | 9.05 | +0.82 (+9.96%) | 26,367 |
| 22 Dec 2016 | INR | 8.51 | 8.51 | 8.15 | 8.23 | 8.23 | -0.66 (-7.42%) | 25,179 |
| 21 Dec 2016 | INR | 9.29 | 9.29 | 8.66 | 8.89 | 8.89 | -0.11 (-1.22%) | 6,928 |
| 20 Dec 2016 | INR | 9.1 | 9.2 | 9 | 9 | 9 | -0.18 (-1.96%) | 23,781 |
| 19 Dec 2016 | INR | 9.68 | 9.68 | 9.16 | 9.18 | 9.18 | -0.5 (-5.17%) | 8,313 |
| 16 Dec 2016 | INR | 9.4 | 9.87 | 9.25 | 9.68 | 9.68 | +0.2 (+2.11%) | 16,689 |
| 15 Dec 2016 | INR | 9.6 | 9.6 | 9.22 | 9.48 | 9.48 | -0.16 (-1.66%) | 1,870 |
| 14 Dec 2016 | INR | 9.99 | 9.99 | 9.18 | 9.64 | 9.64 | +0.14 (+1.47%) | 7,088 |
| 13 Dec 2016 | INR | 9.48 | 9.6 | 9.26 | 9.5 | 9.5 | +0.29 (+3.15%) | 11,028 |
| 12 Dec 2016 | INR | 9.44 | 9.5 | 9.08 | 9.21 | 9.21 | -0.26 (-2.75%) | 10,479 |
| 9 Dec 2016 | INR | 9.88 | 9.88 | 9.24 | 9.47 | 9.47 | -0.12 (-1.25%) | 32,405 |
| 8 Dec 2016 | INR | 9.12 | 9.73 | 9.12 | 9.59 | 9.59 | +0.48 (+5.27%) | 17,020 |
| 7 Dec 2016 | INR | 9.85 | 9.85 | 8.97 | 9.11 | 9.11 | -0.54 (-5.60%) | 53,297 |
| 6 Dec 2016 | INR | 9.74 | 9.99 | 9.4 | 9.65 | 9.65 | +0.29 (+3.10%) | 11,283 |
| 5 Dec 2016 | INR | 9.5 | 9.5 | 9.31 | 9.36 | 9.36 | -0.28 (-2.90%) | 9,068 |
| 2 Dec 2016 | INR | 10.96 | 10.96 | 9.53 | 9.64 | 9.64 | -0.47 (-4.65%) | 41,550 |
| 1 Dec 2016 | INR | 10.6 | 10.61 | 10.07 | 10.11 | 10.11 | -0.47 (-4.44%) | 12,866 |
| 30 Nov 2016 | INR | 11.58 | 11.58 | 10.48 | 10.58 | 10.58 | -0.45 (-4.08%) | 141,986 |
| 29 Nov 2016 | INR | 10.5 | 11.03 | 10.5 | 11.03 | 11.03 | +0.52 (+4.95%) | 4,649 |
| 28 Nov 2016 | INR | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | +0.5 (+5.00%) | 4,131 |
| 25 Nov 2016 | INR | 9.99 | 10.01 | 9.85 | 10.01 | 10.01 | +0.47 (+4.93%) | 12,916 |
| 24 Nov 2016 | INR | 8.64 | 9.54 | 8.64 | 9.54 | 9.54 | +0.45 (+4.95%) | 169,132 |
