| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 16 | 17 | 15.6 | 16 | 16 | -0.2 (-1.23%) | 1,255 |
| 3 Jan 2017 | INR | 16.15 | 16.2 | 16.15 | 16.2 | 16.2 | +0.77 (+4.99%) | 1,488 |
| 2 Jan 2017 | INR | 14.65 | 15.43 | 14.65 | 15.43 | 15.43 | +0.73 (+4.97%) | 530 |
| 30 Dec 2016 | INR | 13.85 | 14.7 | 13.6 | 14.7 | 14.7 | +0.7 (+5%) | 9,306 |
| 29 Dec 2016 | INR | 14.05 | 14.05 | 13.9 | 14 | 14 | +0.6 (+4.48%) | 1,725 |
| 28 Dec 2016 | INR | 13.9 | 13.9 | 13.4 | 13.4 | 13.4 | -0.7 (-4.96%) | 8,063 |
| 27 Dec 2016 | INR | 14.6 | 14.9 | 14.1 | 14.1 | 14.1 | -0.7 (-4.73%) | 6,006 |
| 26 Dec 2016 | INR | 14.85 | 14.85 | 14.8 | 14.8 | 14.8 | -0.45 (-2.95%) | 131 |
| 23 Dec 2016 | INR | 15.1 | 15.25 | 15.1 | 15.25 | 15.25 | -0.6 (-3.79%) | 791 |
| 22 Dec 2016 | INR | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.8 (-4.80%) | 2,275 |
| 21 Dec 2016 | INR | 16.75 | 16.75 | 16.25 | 16.65 | 16.65 | -0.1 (-0.60%) | 2,411 |
| 20 Dec 2016 | INR | 16.3 | 16.75 | 16.25 | 16.75 | 16.75 | -0.2 (-1.18%) | 1,930 |
| 19 Dec 2016 | INR | 17 | 17 | 16.95 | 16.95 | 16.95 | -0.85 (-4.78%) | 2,064 |
| 16 Dec 2016 | INR | 16.75 | 17.8 | 16.65 | 17.8 | 17.8 | +0.45 (+2.59%) | 920 |
| 15 Dec 2016 | INR | 17.8 | 17.85 | 17.35 | 17.35 | 17.35 | -0.25 (-1.42%) | 2,830 |
| 14 Dec 2016 | INR | 17.35 | 17.6 | 17.35 | 17.6 | 17.6 | -0.4 (-2.22%) | 731 |
| 13 Dec 2016 | INR | 18 | 18 | 18 | 18 | 18 | -0.9 (-4.76%) | 550 |
| 12 Dec 2016 | INR | 18.9 | 18.9 | 18.15 | 18.9 | 18.9 | +0.9 (+5%) | 2,610 |
| 9 Dec 2016 | INR | 17.75 | 18 | 17.75 | 18 | 18 | +0.5 (+2.86%) | 3,238 |
| 8 Dec 2016 | INR | 17 | 17.7 | 17 | 17.5 | 17.5 | +0.2 (+1.16%) | 602 |
| 7 Dec 2016 | INR | 17.3 | 18 | 17.3 | 17.3 | 17.3 | +0.05 (+0.29%) | 1,250 |
| 6 Dec 2016 | INR | 17.3 | 17.3 | 17.25 | 17.25 | 17.25 | -0.55 (-3.09%) | 6,474 |
| 5 Dec 2016 | INR | 17.05 | 17.8 | 17.05 | 17.8 | 17.8 | +0.8 (+4.71%) | 1,867 |
| 2 Dec 2016 | INR | 17.05 | 17.5 | 17 | 17 | 17 | -0.85 (-4.76%) | 4,262 |
| 1 Dec 2016 | INR | 17 | 17.85 | 17 | 17.85 | 17.85 | +0.85 (+5%) | 2,185 |
| 30 Nov 2016 | INR | 17.45 | 17.45 | 16.5 | 17 | 17 | -0.01 (-0.06%) | 6,090 |
| 29 Nov 2016 | INR | 17.29 | 17.43 | 17.01 | 17.01 | 17.01 | +0.41 (+2.47%) | 3,962 |
| 28 Nov 2016 | INR | 17.01 | 17.01 | 16.6 | 16.6 | 16.6 | +0.4 (+2.47%) | 390 |
| 25 Nov 2016 | INR | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | +0.77 (+4.99%) | 120 |
| 24 Nov 2016 | INR | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | +0.73 (+4.97%) | 1,098 |
