| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 28.7 | 29.2 | 27.3 | 28.05 | 28.05 | -0.25 (-0.88%) | 258,910 |
| 3 Jan 2017 | INR | 28.65 | 29.35 | 26.5 | 28.3 | 28.3 | +0.7 (+2.54%) | 1,630,233 |
| 2 Jan 2017 | INR | 23.35 | 27.6 | 23.35 | 27.6 | 27.6 | +4.6 (+20.00%) | 976,237 |
| 30 Dec 2016 | INR | 22.6 | 23.45 | 22.55 | 23 | 23 | -0.1 (-0.43%) | 40,818 |
| 29 Dec 2016 | INR | 23.3 | 23.6 | 22.95 | 23.1 | 23.1 | -0.55 (-2.33%) | 71,955 |
| 28 Dec 2016 | INR | 23.6 | 24 | 23 | 23.65 | 23.65 | +0.15 (+0.64%) | 238,375 |
| 27 Dec 2016 | INR | 23.25 | 23.75 | 22.6 | 23.5 | 23.5 | +0.25 (+1.08%) | 237,683 |
| 26 Dec 2016 | INR | 23.55 | 23.85 | 22.75 | 23.25 | 23.25 | -0.6 (-2.52%) | 289,159 |
| 23 Dec 2016 | INR | 23.5 | 24.2 | 23.2 | 23.85 | 23.85 | +0.15 (+0.63%) | 79,125 |
| 22 Dec 2016 | INR | 22.6 | 24.45 | 22.6 | 23.7 | 23.7 | -0.45 (-1.86%) | 250,504 |
| 21 Dec 2016 | INR | 23.55 | 24.6 | 23.1 | 24.15 | 24.15 | +0.4 (+1.68%) | 214,653 |
| 20 Dec 2016 | INR | 23.85 | 24.7 | 23.35 | 23.75 | 23.75 | +0.25 (+1.06%) | 274,356 |
| 19 Dec 2016 | INR | 22.4 | 23.7 | 21.9 | 23.5 | 23.5 | +1.45 (+6.58%) | 1,304,947 |
| 16 Dec 2016 | INR | 21.4 | 22.65 | 21.1 | 22.05 | 22.05 | +1.25 (+6.01%) | 264,739 |
| 15 Dec 2016 | INR | 20 | 21.05 | 19.7 | 20.8 | 20.8 | +0.75 (+3.74%) | 891,092 |
| 14 Dec 2016 | INR | 20.35 | 20.6 | 19.85 | 20.05 | 20.05 | -0.2 (-0.99%) | 301,005 |
| 13 Dec 2016 | INR | 20.3 | 20.95 | 19.3 | 20.25 | 20.25 | +0.1 (+0.50%) | 908,284 |
| 12 Dec 2016 | INR | 20.1 | 20.4 | 19.9 | 20.15 | 20.15 | -0.1 (-0.49%) | 76,276 |
| 9 Dec 2016 | INR | 21 | 21 | 19.8 | 20.25 | 20.25 | -0.65 (-3.11%) | 165,365 |
| 8 Dec 2016 | INR | 20.4 | 21.45 | 19.7 | 20.9 | 20.9 | +0.65 (+3.21%) | 997,086 |
| 7 Dec 2016 | INR | 20.5 | 21.35 | 18 | 20.25 | 20.25 | 0.0 (0.0%) | 1,017,835 |
| 6 Dec 2016 | INR | 20.2 | 20.5 | 20 | 20.25 | 20.25 | +0.1 (+0.50%) | 97,581 |
| 5 Dec 2016 | INR | 19.5 | 20.5 | 19.4 | 20.15 | 20.15 | +0.25 (+1.26%) | 42,050 |
| 2 Dec 2016 | INR | 20.75 | 21 | 19.6 | 19.9 | 19.9 | -0.6 (-2.93%) | 112,110 |
| 1 Dec 2016 | INR | 21 | 21.1 | 20.2 | 20.5 | 20.5 | -0.5 (-2.38%) | 66,727 |
| 30 Nov 2016 | INR | 20.65 | 21.2 | 20.65 | 21 | 21 | +0.3 (+1.45%) | 137,701 |
| 29 Nov 2016 | INR | 21.8 | 22.05 | 20.15 | 20.7 | 20.7 | -0.55 (-2.59%) | 174,692 |
| 28 Nov 2016 | INR | 20 | 22 | 20 | 21.25 | 21.25 | +1.05 (+5.20%) | 221,700 |
| 25 Nov 2016 | INR | 16.5 | 20.6 | 16.5 | 20.2 | 20.2 | +2.85 (+16.43%) | 628,874 |
| 24 Nov 2016 | INR | 17.1 | 17.65 | 16.7 | 17.35 | 17.35 | +0.2 (+1.17%) | 155,075 |
