| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 20.4 | 22.45 | 20.4 | 22.2 | 22.2 | +1.75 (+8.56%) | 378,846 |
| 3 Jan 2017 | INR | 19.85 | 20.7 | 19.85 | 20.45 | 20.45 | +0.35 (+1.74%) | 83,168 |
| 2 Jan 2017 | INR | 20.95 | 20.95 | 19.45 | 20.1 | 20.1 | +0.15 (+0.75%) | 60,697 |
| 30 Dec 2016 | INR | 19.35 | 20.55 | 19.35 | 19.95 | 19.95 | +0.55 (+2.84%) | 91,636 |
| 29 Dec 2016 | INR | 19.45 | 20 | 19.1 | 19.4 | 19.4 | -0.1 (-0.51%) | 23,809 |
| 28 Dec 2016 | INR | 19.7 | 19.8 | 19.3 | 19.5 | 19.5 | +0.4 (+2.09%) | 30,506 |
| 27 Dec 2016 | INR | 19.15 | 19.3 | 18.8 | 19.1 | 19.1 | +0.05 (+0.26%) | 13,127 |
| 26 Dec 2016 | INR | 20.45 | 20.45 | 18.45 | 19.05 | 19.05 | -0.95 (-4.75%) | 149,836 |
| 23 Dec 2016 | INR | 19 | 20.6 | 18.8 | 20 | 20 | +0.9 (+4.71%) | 96,860 |
| 22 Dec 2016 | INR | 19.1 | 19.4 | 18.5 | 19.1 | 19.1 | -0.05 (-0.26%) | 24,113 |
| 21 Dec 2016 | INR | 20 | 20 | 19.05 | 19.15 | 19.15 | -0.45 (-2.30%) | 41,688 |
| 20 Dec 2016 | INR | 20.35 | 20.4 | 19.3 | 19.6 | 19.6 | -0.5 (-2.49%) | 42,200 |
| 19 Dec 2016 | INR | 20.85 | 20.85 | 19.8 | 20.1 | 20.1 | -0.65 (-3.13%) | 42,284 |
| 16 Dec 2016 | INR | 20.65 | 21.1 | 20.5 | 20.75 | 20.75 | -0.1 (-0.48%) | 43,149 |
| 15 Dec 2016 | INR | 20.25 | 21.3 | 20.1 | 20.85 | 20.85 | +0.45 (+2.21%) | 83,934 |
| 14 Dec 2016 | INR | 20.95 | 21.6 | 20 | 20.4 | 20.4 | +0.1 (+0.49%) | 187,577 |
| 13 Dec 2016 | INR | 20.25 | 20.9 | 19.8 | 20.3 | 20.3 | -0.15 (-0.73%) | 51,246 |
| 12 Dec 2016 | INR | 21.4 | 21.5 | 19.9 | 20.45 | 20.45 | -0.05 (-0.24%) | 91,203 |
| 9 Dec 2016 | INR | 18.85 | 20.5 | 18.8 | 20.5 | 20.5 | +1.85 (+9.92%) | 80,753 |
| 8 Dec 2016 | INR | 19 | 19.7 | 18.2 | 18.65 | 18.65 | -0.25 (-1.32%) | 100,747 |
| 7 Dec 2016 | INR | 19.3 | 19.8 | 18.75 | 18.9 | 18.9 | -0.7 (-3.57%) | 29,610 |
| 6 Dec 2016 | INR | 19.45 | 20 | 19.35 | 19.6 | 19.6 | +0.35 (+1.82%) | 22,936 |
| 5 Dec 2016 | INR | 19.2 | 20.1 | 19 | 19.25 | 19.25 | -0.45 (-2.28%) | 33,801 |
| 2 Dec 2016 | INR | 20.15 | 20.45 | 19.2 | 19.7 | 19.7 | -1.1 (-5.29%) | 120,176 |
| 1 Dec 2016 | INR | 21.75 | 22.15 | 20.05 | 20.8 | 20.8 | -0.42 (-1.98%) | 116,813 |
| 30 Nov 2016 | INR | 21.35 | 21.79 | 20.66 | 21.22 | 21.22 | +0.24 (+1.14%) | 116,179 |
| 29 Nov 2016 | INR | 21.99 | 22.2 | 20.55 | 20.98 | 20.98 | -0.96 (-4.38%) | 115,562 |
| 28 Nov 2016 | INR | 19.5 | 23.2 | 18.3 | 21.94 | 21.94 | +2.5 (+12.86%) | 367,070 |
| 25 Nov 2016 | INR | 16.3 | 19.46 | 16.15 | 19.44 | 19.44 | +3.22 (+19.85%) | 409,125 |
| 24 Nov 2016 | INR | 17 | 17 | 15.9 | 16.22 | 16.22 | -0.22 (-1.34%) | 70,955 |
