| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 26.2 | 26.4 | 23.2 | 24.1 | 24.1 | -1.9 (-7.31%) | 17,935 |
| 2 Jan 2017 | INR | 25.8 | 26.35 | 25.75 | 26 | 26 | +0.15 (+0.58%) | 1,754 |
| 30 Dec 2016 | INR | 27.1 | 27.1 | 25.2 | 25.85 | 25.85 | -0.85 (-3.18%) | 17,440 |
| 29 Dec 2016 | INR | 25.7 | 27.15 | 25.6 | 26.7 | 26.7 | +1.2 (+4.71%) | 21,325 |
| 28 Dec 2016 | INR | 26.7 | 27.5 | 25.05 | 25.5 | 25.5 | -1.2 (-4.49%) | 27,483 |
| 27 Dec 2016 | INR | 24.5 | 28.6 | 24.4 | 26.7 | 26.7 | +2 (+8.10%) | 106,034 |
| 26 Dec 2016 | INR | 23.95 | 27.7 | 23.5 | 24.7 | 24.7 | +0.15 (+0.61%) | 77,598 |
| 23 Dec 2016 | INR | 24.45 | 26.75 | 23.7 | 24.55 | 24.55 | -0.4 (-1.60%) | 24,174 |
| 22 Dec 2016 | INR | 26.05 | 26.2 | 23.55 | 24.95 | 24.95 | +0.45 (+1.84%) | 33,389 |
| 21 Dec 2016 | INR | 21.25 | 25.2 | 20.25 | 24.5 | 24.5 | +3.4 (+16.11%) | 163,291 |
| 20 Dec 2016 | INR | 25.75 | 25.75 | 20.7 | 21.1 | 21.1 | -3.5 (-14.23%) | 94,862 |
| 19 Dec 2016 | INR | 20 | 24.8 | 17.3 | 24.6 | 24.6 | +3.9 (+18.84%) | 295,853 |
| 16 Dec 2016 | INR | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | +0.8 (+4.02%) | 1 |
| 15 Dec 2016 | INR | 20.3 | 20.3 | 19.9 | 19.9 | 19.9 | +0.3 (+1.53%) | 32 |
| 14 Dec 2016 | INR | 20.7 | 20.7 | 18.05 | 19.6 | 19.6 | -0.4 (-2%) | 708 |
| 13 Dec 2016 | INR | 19.95 | 20 | 19.95 | 20 | 20 | +0.9 (+4.71%) | 400 |
| 12 Dec 2016 | INR | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | 0.0 (0.0%) | 0 |
| 9 Dec 2016 | INR | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | -0.6 (-3.05%) | 25 |
| 8 Dec 2016 | INR | 21.7 | 21.7 | 19.2 | 19.7 | 19.7 | -0.1 (-0.51%) | 2,027 |
| 7 Dec 2016 | INR | 19.95 | 20.35 | 18.9 | 19.8 | 19.8 | -0.3 (-1.49%) | 910 |
| 6 Dec 2016 | INR | 19.6 | 21.8 | 19.6 | 20.1 | 20.1 | +1.1 (+5.79%) | 9,303 |
| 5 Dec 2016 | INR | 19 | 19.45 | 18.55 | 19 | 19 | -0.15 (-0.78%) | 503 |
| 2 Dec 2016 | INR | 19.05 | 19.9 | 18.85 | 19.15 | 19.15 | -0.25 (-1.29%) | 1,707 |
| 1 Dec 2016 | INR | 20.05 | 21.2 | 19 | 19.4 | 19.4 | -1.6 (-7.62%) | 5,322 |
| 30 Nov 2016 | INR | 22.25 | 22.25 | 20.35 | 21 | 21 | +0.25 (+1.20%) | 7,984 |
| 29 Nov 2016 | INR | 21.25 | 21.6 | 20.75 | 20.75 | 20.75 | -0.4 (-1.89%) | 6,172 |
| 28 Nov 2016 | INR | 19 | 21.9 | 19 | 21.15 | 21.15 | +2.65 (+14.32%) | 38,490 |
| 25 Nov 2016 | INR | 16 | 19.5 | 16 | 18.5 | 18.5 | +0.2 (+1.09%) | 3,244 |
| 24 Nov 2016 | INR | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | -0.35 (-1.88%) | 100 |
| 23 Nov 2016 | INR | 17.7 | 18.8 | 17.7 | 18.65 | 18.65 | +2.95 (+18.79%) | 4,622 |
