| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 16.45 | 16.45 | 16 | 16.1 | 16.1 | -0.05 (-0.31%) | 3,875 |
| 3 Jan 2017 | INR | 16.5 | 16.5 | 15.75 | 16.15 | 16.15 | +0.15 (+0.94%) | 6,709 |
| 2 Jan 2017 | INR | 16.25 | 16.25 | 15.95 | 16 | 16 | +0.25 (+1.59%) | 912 |
| 30 Dec 2016 | INR | 16 | 16.45 | 15.6 | 15.75 | 15.75 | -0.05 (-0.32%) | 19,633 |
| 29 Dec 2016 | INR | 16.9 | 16.9 | 15.8 | 15.8 | 15.8 | +0.15 (+0.96%) | 2,239 |
| 28 Dec 2016 | INR | 16 | 16.5 | 15.6 | 15.65 | 15.65 | -0.35 (-2.19%) | 9,965 |
| 27 Dec 2016 | INR | 15.6 | 16.5 | 15.55 | 16 | 16 | +0.4 (+2.56%) | 2,470 |
| 26 Dec 2016 | INR | 15.4 | 16 | 15.4 | 15.6 | 15.6 | -0.1 (-0.64%) | 2,046 |
| 23 Dec 2016 | INR | 15.7 | 16.2 | 15.55 | 15.7 | 15.7 | -0.5 (-3.09%) | 9,112 |
| 22 Dec 2016 | INR | 16.95 | 16.95 | 15.65 | 16.2 | 16.2 | -0.75 (-4.42%) | 20,386 |
| 21 Dec 2016 | INR | 16.65 | 17.35 | 15.25 | 16.95 | 16.95 | +1.1 (+6.94%) | 35,346 |
| 20 Dec 2016 | INR | 15.5 | 16.4 | 15.05 | 15.85 | 15.85 | +0.05 (+0.32%) | 12,425 |
| 19 Dec 2016 | INR | 16 | 16.2 | 15.4 | 15.8 | 15.8 | -0.55 (-3.36%) | 9,860 |
| 16 Dec 2016 | INR | 16.8 | 17.5 | 15.8 | 16.35 | 16.35 | 0.0 (0.0%) | 30,606 |
| 15 Dec 2016 | INR | 15.35 | 16.35 | 15.35 | 16.35 | 16.35 | +1.45 (+9.73%) | 16,772 |
| 14 Dec 2016 | INR | 14.6 | 15 | 14.3 | 14.9 | 14.9 | -0.4 (-2.61%) | 3,596 |
| 13 Dec 2016 | INR | 14.95 | 15.4 | 14.85 | 15.3 | 15.3 | +0.95 (+6.62%) | 3,669 |
| 12 Dec 2016 | INR | 14.75 | 15.4 | 14.3 | 14.35 | 14.35 | -0.75 (-4.97%) | 8,907 |
| 9 Dec 2016 | INR | 15 | 15.3 | 14.7 | 15.1 | 15.1 | +0.1 (+0.67%) | 3,540 |
| 8 Dec 2016 | INR | 15.85 | 15.85 | 14.9 | 15 | 15 | +0.1 (+0.67%) | 3,925 |
| 7 Dec 2016 | INR | 15.95 | 15.95 | 14.55 | 14.9 | 14.9 | +0.2 (+1.36%) | 6,129 |
| 6 Dec 2016 | INR | 15 | 15.6 | 14.65 | 14.7 | 14.7 | 0.0 (0.0%) | 14,910 |
| 5 Dec 2016 | INR | 14.7 | 15.65 | 14.5 | 14.7 | 14.7 | -0.9 (-5.77%) | 17,120 |
| 2 Dec 2016 | INR | 15.75 | 15.95 | 14.9 | 15.6 | 15.6 | -0.4 (-2.50%) | 4,708 |
| 1 Dec 2016 | INR | 15.8 | 16.25 | 15.8 | 16 | 16 | -0.04 (-0.25%) | 9,151 |
| 30 Nov 2016 | INR | 16 | 16.5 | 15.75 | 16.04 | 16.04 | -0.3 (-1.84%) | 4,851 |
| 29 Nov 2016 | INR | 17.72 | 17.72 | 15.8 | 16.34 | 16.34 | +0.23 (+1.43%) | 34,037 |
| 28 Nov 2016 | INR | 16 | 16.11 | 16 | 16.11 | 16.11 | +1.46 (+9.97%) | 7,442 |
| 25 Nov 2016 | INR | 14.47 | 14.65 | 13.5 | 14.65 | 14.65 | +1.33 (+9.98%) | 10,621 |
| 24 Nov 2016 | INR | 12.8 | 13.67 | 12.8 | 13.32 | 13.32 | +0.24 (+1.83%) | 2,530 |
