| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 12.25 | 12.89 | 12.22 | 12.71 | 12.71 | +0.51 (+4.18%) | 1,422,053 |
| 3 Jan 2017 | INR | 12.44 | 12.44 | 12 | 12.2 | 12.2 | +0.12 (+0.99%) | 605,663 |
| 2 Jan 2017 | INR | 11.76 | 12.16 | 11.76 | 12.08 | 12.08 | +0.2 (+1.68%) | 553,217 |
| 30 Dec 2016 | INR | 11.75 | 12.05 | 11.68 | 11.88 | 11.88 | +0.28 (+2.41%) | 630,925 |
| 29 Dec 2016 | INR | 11.04 | 11.75 | 11.04 | 11.6 | 11.6 | +0.18 (+1.58%) | 899,027 |
| 28 Dec 2016 | INR | 11.48 | 11.62 | 11.36 | 11.42 | 11.42 | -0.05 (-0.44%) | 314,621 |
| 27 Dec 2016 | INR | 11.37 | 11.52 | 11.13 | 11.47 | 11.47 | +0.11 (+0.97%) | 506,907 |
| 26 Dec 2016 | INR | 11.69 | 11.75 | 11.32 | 11.36 | 11.36 | -0.35 (-2.99%) | 234,850 |
| 23 Dec 2016 | INR | 11.57 | 11.81 | 11.5 | 11.71 | 11.71 | +0.09 (+0.77%) | 411,078 |
| 22 Dec 2016 | INR | 11.73 | 11.74 | 11.57 | 11.62 | 11.62 | -0.17 (-1.44%) | 483,766 |
| 21 Dec 2016 | INR | 11.8 | 11.95 | 11.75 | 11.79 | 11.79 | +0.07 (+0.60%) | 500,989 |
| 20 Dec 2016 | INR | 11.9 | 11.99 | 11.63 | 11.72 | 11.72 | -0.13 (-1.10%) | 345,936 |
| 19 Dec 2016 | INR | 11.6 | 12.04 | 11.6 | 11.85 | 11.85 | +0.14 (+1.20%) | 4,528,017 |
| 16 Dec 2016 | INR | 11.75 | 11.79 | 11.59 | 11.71 | 11.71 | -0.03 (-0.26%) | 652,445 |
| 15 Dec 2016 | INR | 11.75 | 11.89 | 11.64 | 11.74 | 11.74 | -0.05 (-0.42%) | 491,211 |
| 14 Dec 2016 | INR | 11.74 | 11.95 | 11.74 | 11.79 | 11.79 | 0.0 (0.0%) | 328,292 |
| 13 Dec 2016 | INR | 12 | 12 | 11.66 | 11.79 | 11.79 | +0.11 (+0.94%) | 531,520 |
| 12 Dec 2016 | INR | 11.83 | 11.83 | 11.6 | 11.68 | 11.68 | -0.15 (-1.27%) | 560,966 |
| 9 Dec 2016 | INR | 12 | 12 | 11.81 | 11.83 | 11.83 | -0.09 (-0.76%) | 564,005 |
| 8 Dec 2016 | INR | 12 | 12 | 11.58 | 11.92 | 11.92 | +0.16 (+1.36%) | 913,406 |
| 7 Dec 2016 | INR | 12.1 | 12.25 | 11.65 | 11.76 | 11.76 | -0.25 (-2.08%) | 894,473 |
| 6 Dec 2016 | INR | 12 | 12.05 | 11.92 | 12.01 | 12.01 | +0.05 (+0.42%) | 397,642 |
| 5 Dec 2016 | INR | 11.7 | 12.02 | 11.7 | 11.96 | 11.96 | +0.19 (+1.61%) | 477,257 |
| 2 Dec 2016 | INR | 11.75 | 12 | 11.6 | 11.77 | 11.77 | +0.03 (+0.26%) | 1,001,779 |
| 1 Dec 2016 | INR | 12.01 | 12.12 | 11.65 | 11.74 | 11.74 | -0.27 (-2.25%) | 946,734 |
| 30 Nov 2016 | INR | 11.55 | 12.45 | 11.55 | 12.01 | 12.01 | +0.48 (+4.16%) | 867,879 |
| 29 Nov 2016 | INR | 11.5 | 11.67 | 11.45 | 11.53 | 11.53 | +0.09 (+0.79%) | 655,117 |
| 28 Nov 2016 | INR | 11.34 | 11.51 | 11.2 | 11.44 | 11.44 | +0.12 (+1.06%) | 821,127 |
| 25 Nov 2016 | INR | 11.45 | 11.6 | 11.04 | 11.32 | 11.32 | +0.21 (+1.89%) | 1,222,303 |
| 24 Nov 2016 | INR | 11.25 | 11.29 | 11.02 | 11.11 | 11.11 | -0.1 (-0.89%) | 608,736 |
