| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 8.22 | 8.61 | 8.21 | 8.36 | 4.0128 | +0.15 (+1.83%) | 118,485 |
| 3 Jan 2017 | INR | 8.35 | 8.35 | 8 | 8.21 | 3.9408 | -0.09 (-1.08%) | 112,181 |
| 2 Jan 2017 | INR | 8.38 | 8.5 | 8.16 | 8.3 | 3.984 | +0.17 (+2.09%) | 155,623 |
| 30 Dec 2016 | INR | 7.95 | 8.23 | 7.95 | 8.13 | 3.9024 | +0.2 (+2.52%) | 111,724 |
| 29 Dec 2016 | INR | 7.57 | 8.18 | 7.22 | 7.93 | 3.8064 | +0.36 (+4.76%) | 117,120 |
| 28 Dec 2016 | INR | 7.9 | 8.04 | 7.5 | 7.57 | 3.6336 | -0.39 (-4.90%) | 198,387 |
| 27 Dec 2016 | INR | 7.72 | 8.14 | 7.7 | 7.96 | 3.8208 | +0.19 (+2.45%) | 63,494 |
| 26 Dec 2016 | INR | 7.93 | 8 | 7.67 | 7.77 | 3.7296 | -0.26 (-3.24%) | 73,506 |
| 23 Dec 2016 | INR | 8.45 | 8.45 | 7.9 | 8.03 | 3.8544 | -0.28 (-3.37%) | 121,585 |
| 22 Dec 2016 | INR | 8.4 | 8.45 | 8.24 | 8.31 | 3.9888 | -0.12 (-1.42%) | 66,376 |
| 21 Dec 2016 | INR | 8.4 | 8.75 | 8.32 | 8.43 | 4.0464 | +0.02 (+0.24%) | 156,942 |
| 20 Dec 2016 | INR | 8.5 | 9.15 | 8.36 | 8.41 | 4.0368 | -0.19 (-2.21%) | 136,638 |
| 19 Dec 2016 | INR | 9.05 | 9.05 | 8.54 | 8.6 | 4.128 | -0.49 (-5.39%) | 124,088 |
| 16 Dec 2016 | INR | 9.5 | 9.75 | 9.01 | 9.09 | 4.3632 | -0.39 (-4.11%) | 202,501 |
| 15 Dec 2016 | INR | 9.5 | 9.69 | 9.31 | 9.48 | 4.5504 | +0.04 (+0.42%) | 133,970 |
| 14 Dec 2016 | INR | 9.25 | 9.86 | 9.22 | 9.44 | 4.5312 | +0.32 (+3.51%) | 324,019 |
| 13 Dec 2016 | INR | 9.1 | 9.6 | 8.99 | 9.12 | 4.3776 | -0.09 (-0.98%) | 129,725 |
| 12 Dec 2016 | INR | 9.45 | 9.66 | 8.9 | 9.21 | 4.4208 | -0.25 (-2.64%) | 167,630 |
| 9 Dec 2016 | INR | 9.99 | 10.5 | 8.88 | 9.46 | 4.5408 | -0.4 (-4.06%) | 414,385 |
| 8 Dec 2016 | INR | 9.9 | 9.99 | 9.41 | 9.86 | 4.7328 | +0.04 (+0.41%) | 238,583 |
| 7 Dec 2016 | INR | 9.9 | 10.25 | 9.28 | 9.82 | 4.7136 | -0.09 (-0.91%) | 451,053 |
| 6 Dec 2016 | INR | 9.86 | 10.45 | 9.77 | 9.91 | 4.7568 | +0.16 (+1.64%) | 541,743 |
| 5 Dec 2016 | INR | 9.38 | 9.84 | 8.9 | 9.75 | 4.68 | +0.78 (+8.70%) | 438,603 |
| 2 Dec 2016 | INR | 8.34 | 8.97 | 8.29 | 8.97 | 4.3056 | +0.81 (+9.93%) | 407,674 |
| 1 Dec 2016 | INR | 7.89 | 8.16 | 7.8 | 8.16 | 3.9168 | +0.38 (+4.88%) | 373,374 |
| 30 Nov 2016 | INR | 7.77 | 7.93 | 7.61 | 7.78 | 3.7344 | -0.08 (-1.02%) | 44,477 |
| 29 Nov 2016 | INR | 8.06 | 8.06 | 7.75 | 7.86 | 3.7728 | -0.2 (-2.48%) | 96,709 |
| 28 Nov 2016 | INR | 8.04 | 8.09 | 7.85 | 8.06 | 3.8688 | +0.35 (+4.54%) | 2,761,810 |
| 25 Nov 2016 | INR | 7.15 | 7.71 | 7.09 | 7.71 | 3.7008 | +0.36 (+4.90%) | 111,553 |
| 24 Nov 2016 | INR | 7.16 | 7.47 | 7.05 | 7.35 | 3.528 | +0.23 (+3.23%) | 264,613 |
