| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 4.59 | 4.59 | 4.4 | 4.48 | 4.48 | -0.07 (-1.54%) | 323,157 |
| 3 Jan 2017 | INR | 4.58 | 4.59 | 4.43 | 4.55 | 4.55 | +0.09 (+2.02%) | 646,813 |
| 2 Jan 2017 | INR | 4.44 | 4.5 | 4.36 | 4.46 | 4.46 | +0.01 (+0.22%) | 663,988 |
| 30 Dec 2016 | INR | 4.48 | 4.6 | 4.41 | 4.45 | 4.45 | -0.03 (-0.67%) | 903,295 |
| 29 Dec 2016 | INR | 4.35 | 4.59 | 4.35 | 4.48 | 4.48 | +0.05 (+1.13%) | 861,129 |
| 28 Dec 2016 | INR | 4.57 | 4.65 | 4.4 | 4.43 | 4.43 | -0.13 (-2.85%) | 656,875 |
| 27 Dec 2016 | INR | 4.2 | 4.64 | 4.2 | 4.56 | 4.56 | +0.32 (+7.55%) | 1,407,314 |
| 26 Dec 2016 | INR | 4.4 | 4.43 | 4.19 | 4.24 | 4.24 | -0.23 (-5.15%) | 1,197,621 |
| 23 Dec 2016 | INR | 4.65 | 4.65 | 4.27 | 4.47 | 4.47 | -0.11 (-2.40%) | 2,303,061 |
| 22 Dec 2016 | INR | 4.58 | 4.73 | 4.55 | 4.58 | 4.58 | +0.26 (+6.02%) | 2,580,214 |
| 21 Dec 2016 | INR | 3.9 | 4.32 | 3.87 | 4.32 | 4.32 | +0.39 (+9.92%) | 1,000,669 |
| 20 Dec 2016 | INR | 4.13 | 4.17 | 3.9 | 3.93 | 3.93 | -0.18 (-4.38%) | 710,008 |
| 19 Dec 2016 | INR | 4.25 | 4.25 | 4.08 | 4.11 | 4.11 | -0.08 (-1.91%) | 578,776 |
| 16 Dec 2016 | INR | 4.28 | 4.32 | 4.16 | 4.19 | 4.19 | -0.05 (-1.18%) | 241,818 |
| 15 Dec 2016 | INR | 4.25 | 4.33 | 4.15 | 4.24 | 4.24 | +0.02 (+0.47%) | 427,787 |
| 14 Dec 2016 | INR | 4.39 | 4.39 | 4.16 | 4.22 | 4.22 | -0.09 (-2.09%) | 572,696 |
| 13 Dec 2016 | INR | 4.4 | 4.4 | 4.16 | 4.31 | 4.31 | 0.0 (0.0%) | 851,594 |
| 12 Dec 2016 | INR | 4.4 | 4.4 | 4.27 | 4.31 | 4.31 | -0.05 (-1.15%) | 640,972 |
| 9 Dec 2016 | INR | 4.53 | 4.55 | 4.25 | 4.36 | 4.36 | -0.08 (-1.80%) | 954,974 |
| 8 Dec 2016 | INR | 4.5 | 4.6 | 4.35 | 4.44 | 4.44 | -0.04 (-0.89%) | 877,563 |
| 7 Dec 2016 | INR | 4.65 | 4.7 | 4.32 | 4.48 | 4.48 | -0.22 (-4.68%) | 1,794,642 |
| 6 Dec 2016 | INR | 4.85 | 4.9 | 4.63 | 4.7 | 4.7 | 0.0 (0.0%) | 1,237,342 |
| 5 Dec 2016 | INR | 4.73 | 4.8 | 4.6 | 4.7 | 4.7 | +0.14 (+3.07%) | 881,022 |
| 2 Dec 2016 | INR | 4.57 | 4.69 | 4.48 | 4.56 | 4.56 | -0.01 (-0.22%) | 916,793 |
| 1 Dec 2016 | INR | 4.72 | 4.78 | 4.38 | 4.57 | 4.57 | +0.01 (+0.22%) | 1,892,634 |
| 30 Nov 2016 | INR | 4.18 | 4.56 | 4.15 | 4.56 | 4.56 | +0.21 (+4.83%) | 1,912,215 |
| 29 Nov 2016 | INR | 4.79 | 4.79 | 4.35 | 4.35 | 4.35 | -0.22 (-4.81%) | 6,118,735 |
| 28 Nov 2016 | INR | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | +0.21 (+4.82%) | 246,171 |
| 25 Nov 2016 | INR | 4.34 | 4.36 | 4.33 | 4.36 | 4.36 | +0.2 (+4.81%) | 508,005 |
| 24 Nov 2016 | INR | 4.16 | 4.16 | 3.81 | 4.16 | 4.16 | +0.19 (+4.79%) | 2,360,651 |
