| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 30.9 | 31 | 29.15 | 29.3 | 29.3 | -1.35 (-4.40%) | 419,557 |
| 3 Jan 2017 | INR | 30.95 | 31.15 | 30.4 | 30.65 | 30.65 | +0.35 (+1.16%) | 158,998 |
| 2 Jan 2017 | INR | 29.7 | 30.4 | 29.2 | 30.3 | 30.3 | +1 (+3.41%) | 192,136 |
| 30 Dec 2016 | INR | 28.95 | 29.55 | 28.85 | 29.3 | 29.3 | +1 (+3.53%) | 206,178 |
| 29 Dec 2016 | INR | 27.1 | 28.35 | 27.1 | 28.3 | 28.3 | +1.3 (+4.81%) | 425,120 |
| 28 Dec 2016 | INR | 26.25 | 27.05 | 26.25 | 27 | 27 | +1.15 (+4.45%) | 192,975 |
| 27 Dec 2016 | INR | 25.1 | 26 | 24.85 | 25.85 | 25.85 | +1 (+4.02%) | 266,767 |
| 26 Dec 2016 | INR | 24.9 | 25.2 | 24.05 | 24.85 | 24.85 | -0.05 (-0.20%) | 173,298 |
| 23 Dec 2016 | INR | 24.1 | 25.1 | 23.65 | 24.9 | 24.9 | +0.9 (+3.75%) | 224,316 |
| 22 Dec 2016 | INR | 23.1 | 24.2 | 22.5 | 24 | 24 | +0.85 (+3.67%) | 344,314 |
| 21 Dec 2016 | INR | 23 | 23.5 | 22.65 | 23.15 | 23.15 | +0.65 (+2.89%) | 201,391 |
| 20 Dec 2016 | INR | 23.35 | 23.75 | 22.25 | 22.5 | 22.5 | -0.65 (-2.81%) | 123,062 |
| 19 Dec 2016 | INR | 23.65 | 23.7 | 22.3 | 23.15 | 23.15 | -0.1 (-0.43%) | 117,964 |
| 16 Dec 2016 | INR | 23.05 | 23.9 | 23.05 | 23.25 | 23.25 | +0.3 (+1.31%) | 339,304 |
| 15 Dec 2016 | INR | 23.4 | 23.75 | 22.7 | 22.95 | 22.95 | -0.45 (-1.92%) | 106,723 |
| 14 Dec 2016 | INR | 23.9 | 24.5 | 23.25 | 23.4 | 23.4 | -0.2 (-0.85%) | 185,047 |
| 13 Dec 2016 | INR | 22.75 | 23.7 | 22.7 | 23.6 | 23.6 | +0.85 (+3.74%) | 95,564 |
| 12 Dec 2016 | INR | 23.25 | 23.8 | 22.7 | 22.75 | 22.75 | -0.8 (-3.40%) | 135,520 |
| 9 Dec 2016 | INR | 23.9 | 24.15 | 23.25 | 23.55 | 23.55 | +0.55 (+2.39%) | 116,848 |
| 8 Dec 2016 | INR | 22.45 | 23 | 22.25 | 23 | 23 | +1.05 (+4.78%) | 61,823 |
| 7 Dec 2016 | INR | 21.45 | 21.95 | 21.1 | 21.95 | 21.95 | +1 (+4.77%) | 97,388 |
| 6 Dec 2016 | INR | 20.9 | 21.2 | 20.65 | 20.95 | 20.95 | +0.5 (+2.44%) | 50,304 |
| 5 Dec 2016 | INR | 20.7 | 21.3 | 20.45 | 20.45 | 20.45 | -1.05 (-4.88%) | 106,377 |
| 2 Dec 2016 | INR | 22.6 | 22.8 | 21.5 | 21.5 | 21.5 | -1.1 (-4.87%) | 252,754 |
| 1 Dec 2016 | INR | 21.8 | 22.65 | 21.7 | 22.6 | 22.6 | +1 (+4.63%) | 296,300 |
| 30 Nov 2016 | INR | 20.9 | 21.63 | 20.4 | 21.6 | 21.6 | +1 (+4.85%) | 440,377 |
| 29 Nov 2016 | INR | 20.49 | 20.6 | 20.2 | 20.6 | 20.6 | +0.98 (+4.99%) | 220,495 |
| 28 Nov 2016 | INR | 19.49 | 19.62 | 18.81 | 19.62 | 19.62 | +0.93 (+4.98%) | 82,197 |
| 25 Nov 2016 | INR | 18 | 18.69 | 17.85 | 18.69 | 18.69 | +0.89 (+5%) | 70,915 |
| 24 Nov 2016 | INR | 18.19 | 18.55 | 17.1 | 17.8 | 17.8 | +0.11 (+0.62%) | 216,491 |
