| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 3.89 | 4.04 | 3.81 | 4.04 | 4.04 | +0.19 (+4.94%) | 13,506 |
| 3 Jan 2017 | INR | 3.8 | 3.85 | 3.67 | 3.85 | 3.85 | +0.18 (+4.90%) | 4,204 |
| 2 Jan 2017 | INR | 3.66 | 3.85 | 3.66 | 3.67 | 3.67 | -0.17 (-4.43%) | 2,361 |
| 30 Dec 2016 | INR | 3.85 | 3.87 | 3.66 | 3.84 | 3.84 | +0.12 (+3.23%) | 5,285 |
| 29 Dec 2016 | INR | 3.65 | 3.85 | 3.65 | 3.72 | 3.72 | -0.08 (-2.11%) | 1,401 |
| 28 Dec 2016 | INR | 3.99 | 3.99 | 3.72 | 3.8 | 3.8 | -0.04 (-1.04%) | 1,320 |
| 27 Dec 2016 | INR | 3.75 | 3.88 | 3.61 | 3.84 | 3.84 | +0.09 (+2.40%) | 5,806 |
| 26 Dec 2016 | INR | 3.75 | 3.75 | 3.65 | 3.75 | 3.75 | -0.09 (-2.34%) | 5,676 |
| 23 Dec 2016 | INR | 3.71 | 3.9 | 3.71 | 3.84 | 3.84 | +0.03 (+0.79%) | 3,514 |
| 22 Dec 2016 | INR | 3.7 | 3.94 | 3.7 | 3.81 | 3.81 | -0.02 (-0.52%) | 7,042 |
| 21 Dec 2016 | INR | 3.8 | 3.92 | 3.71 | 3.83 | 3.83 | +0.04 (+1.06%) | 18,354 |
| 20 Dec 2016 | INR | 3.96 | 3.96 | 3.79 | 3.79 | 3.79 | -0.19 (-4.77%) | 33,074 |
| 19 Dec 2016 | INR | 4.06 | 4.07 | 3.83 | 3.98 | 3.98 | +0.1 (+2.58%) | 103,352 |
| 16 Dec 2016 | INR | 3.85 | 3.88 | 3.85 | 3.88 | 3.88 | +0.18 (+4.86%) | 72,228 |
| 15 Dec 2016 | INR | 3.65 | 3.73 | 3.52 | 3.7 | 3.7 | +0.14 (+3.93%) | 27,502 |
| 14 Dec 2016 | INR | 3.65 | 3.74 | 3.55 | 3.56 | 3.56 | -0.17 (-4.56%) | 7,382 |
| 13 Dec 2016 | INR | 3.7 | 3.74 | 3.6 | 3.73 | 3.73 | +0.04 (+1.08%) | 3,820 |
| 12 Dec 2016 | INR | 3.6 | 3.85 | 3.55 | 3.69 | 3.69 | -0.02 (-0.54%) | 10,567 |
| 9 Dec 2016 | INR | 3.84 | 3.84 | 3.64 | 3.71 | 3.71 | +0.03 (+0.82%) | 11,057 |
| 8 Dec 2016 | INR | 3.54 | 3.89 | 3.54 | 3.68 | 3.68 | -0.04 (-1.08%) | 15,350 |
| 7 Dec 2016 | INR | 3.88 | 3.88 | 3.68 | 3.72 | 3.72 | -0.15 (-3.88%) | 16,784 |
| 6 Dec 2016 | INR | 4.05 | 4.05 | 3.7 | 3.87 | 3.87 | -0.02 (-0.51%) | 11,672 |
| 5 Dec 2016 | INR | 3.8 | 3.97 | 3.75 | 3.89 | 3.89 | +0.06 (+1.57%) | 514 |
| 2 Dec 2016 | INR | 3.83 | 3.99 | 3.83 | 3.83 | 3.83 | -0.2 (-4.96%) | 5,604 |
| 1 Dec 2016 | INR | 4.09 | 4.09 | 3.8 | 4.03 | 4.03 | +0.13 (+3.33%) | 25,726 |
| 30 Nov 2016 | INR | 3.9 | 3.9 | 3.8 | 3.9 | 3.9 | -0.01 (-0.26%) | 2,605 |
| 29 Nov 2016 | INR | 3.82 | 4 | 3.81 | 3.91 | 3.91 | +0.03 (+0.77%) | 5,812 |
| 28 Nov 2016 | INR | 3.98 | 3.98 | 3.73 | 3.88 | 3.88 | +0.08 (+2.11%) | 17,186 |
| 25 Nov 2016 | INR | 3.8 | 3.83 | 3.55 | 3.8 | 3.8 | +0.15 (+4.11%) | 22,261 |
| 24 Nov 2016 | INR | 3.5 | 3.65 | 3.5 | 3.65 | 3.65 | +0.15 (+4.29%) | 11,740 |
