| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 15 | 15.56 | 15 | 15.56 | 15.56 | +0.74 (+4.99%) | 95,060 |
| 3 Jan 2017 | INR | 14.6 | 14.93 | 14.04 | 14.82 | 14.82 | +0.59 (+4.15%) | 17,523 |
| 2 Jan 2017 | INR | 14.35 | 14.7 | 13.71 | 14.23 | 14.23 | -0.12 (-0.84%) | 14,131 |
| 30 Dec 2016 | INR | 14.35 | 14.5 | 14 | 14.35 | 14.35 | +0.35 (+2.50%) | 6,631 |
| 29 Dec 2016 | INR | 14.25 | 14.25 | 13.65 | 14 | 14 | +0.25 (+1.82%) | 6,696 |
| 28 Dec 2016 | INR | 14.3 | 14.3 | 13.7 | 13.75 | 13.75 | 0.0 (0.0%) | 10,645 |
| 27 Dec 2016 | INR | 14.35 | 14.35 | 13.6 | 13.75 | 13.75 | -0.4 (-2.83%) | 10,458 |
| 26 Dec 2016 | INR | 13.9 | 14.15 | 13.55 | 14.15 | 14.15 | +0.25 (+1.80%) | 7,890 |
| 23 Dec 2016 | INR | 14.4 | 14.4 | 13.8 | 13.9 | 13.9 | -0.2 (-1.42%) | 11,997 |
| 22 Dec 2016 | INR | 14.25 | 14.5 | 13.5 | 14.1 | 14.1 | +0.1 (+0.71%) | 14,326 |
| 21 Dec 2016 | INR | 14.55 | 14.85 | 14 | 14 | 14 | -0.55 (-3.78%) | 21,287 |
| 20 Dec 2016 | INR | 15.15 | 15.15 | 14.2 | 14.55 | 14.55 | -0.25 (-1.69%) | 6,131 |
| 19 Dec 2016 | INR | 15.45 | 15.45 | 14.55 | 14.8 | 14.8 | -0.35 (-2.31%) | 6,820 |
| 16 Dec 2016 | INR | 15.5 | 15.5 | 14.85 | 15.15 | 15.15 | +0.25 (+1.68%) | 4,703 |
| 15 Dec 2016 | INR | 14.7 | 15.45 | 14.7 | 14.9 | 14.9 | -0.05 (-0.33%) | 12,228 |
| 14 Dec 2016 | INR | 14.7 | 15.3 | 14.6 | 14.95 | 14.95 | -0.1 (-0.66%) | 15,273 |
| 13 Dec 2016 | INR | 15.4 | 15.4 | 14.85 | 15.05 | 15.05 | -0.2 (-1.31%) | 12,205 |
| 12 Dec 2016 | INR | 15.8 | 15.8 | 15.2 | 15.25 | 15.25 | -0.45 (-2.87%) | 6,856 |
| 9 Dec 2016 | INR | 15.5 | 15.9 | 15.05 | 15.7 | 15.7 | +0.4 (+2.61%) | 22,470 |
| 8 Dec 2016 | INR | 15.5 | 15.55 | 15.1 | 15.3 | 15.3 | +0.1 (+0.66%) | 15,419 |
| 7 Dec 2016 | INR | 15.85 | 16 | 15.15 | 15.2 | 15.2 | -0.65 (-4.10%) | 17,791 |
| 6 Dec 2016 | INR | 15.2 | 15.95 | 15.2 | 15.85 | 15.85 | +0.65 (+4.28%) | 62,158 |
| 5 Dec 2016 | INR | 15.2 | 15.5 | 15.2 | 15.2 | 15.2 | -0.8 (-5%) | 35,279 |
| 2 Dec 2016 | INR | 17.2 | 17.2 | 16 | 16 | 16 | -0.8 (-4.76%) | 12,185 |
| 1 Dec 2016 | INR | 16.6 | 16.8 | 16 | 16.8 | 16.8 | +0.76 (+4.74%) | 150,126 |
| 30 Nov 2016 | INR | 15.75 | 16.04 | 15.3 | 16.04 | 16.04 | +0.76 (+4.97%) | 39,712 |
| 29 Nov 2016 | INR | 14.89 | 15.28 | 14.26 | 15.28 | 15.28 | +0.72 (+4.95%) | 55,983 |
| 28 Nov 2016 | INR | 14.4 | 14.6 | 14.02 | 14.56 | 14.56 | +0.63 (+4.52%) | 19,381 |
| 25 Nov 2016 | INR | 13.5 | 13.93 | 13.3 | 13.93 | 13.93 | +0.66 (+4.97%) | 28,973 |
| 24 Nov 2016 | INR | 13.5 | 13.5 | 12.95 | 13.27 | 13.27 | -0.09 (-0.67%) | 22,525 |
