| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 21.85 | 22.3 | 21.6 | 21.85 | 21.85 | +0.2 (+0.92%) | 46,115 |
| 3 Jan 2017 | INR | 20.95 | 21.75 | 20.85 | 21.65 | 21.65 | +0.9 (+4.34%) | 82,068 |
| 2 Jan 2017 | INR | 20.9 | 20.9 | 20.25 | 20.75 | 20.75 | +0.2 (+0.97%) | 59,192 |
| 30 Dec 2016 | INR | 19.3 | 20.7 | 19.3 | 20.55 | 20.55 | +1.2 (+6.20%) | 67,095 |
| 29 Dec 2016 | INR | 19.5 | 19.7 | 19.3 | 19.35 | 19.35 | -0.05 (-0.26%) | 24,417 |
| 28 Dec 2016 | INR | 19.45 | 20 | 19.2 | 19.4 | 19.4 | -0.1 (-0.51%) | 55,717 |
| 27 Dec 2016 | INR | 20.2 | 20.2 | 18.5 | 19.5 | 19.5 | -0.35 (-1.76%) | 37,463 |
| 26 Dec 2016 | INR | 20.2 | 20.2 | 19.45 | 19.85 | 19.85 | -0.2 (-1.00%) | 42,984 |
| 23 Dec 2016 | INR | 20.2 | 20.5 | 19.9 | 20.05 | 20.05 | -0.15 (-0.74%) | 49,634 |
| 22 Dec 2016 | INR | 21 | 21.2 | 20.1 | 20.2 | 20.2 | -0.95 (-4.49%) | 52,314 |
| 21 Dec 2016 | INR | 21 | 21.45 | 20.9 | 21.15 | 21.15 | +0.25 (+1.20%) | 44,843 |
| 20 Dec 2016 | INR | 21 | 21.25 | 20.8 | 20.9 | 20.9 | -0.1 (-0.48%) | 30,240 |
| 19 Dec 2016 | INR | 21.2 | 21.25 | 20.95 | 21 | 21 | -0.1 (-0.47%) | 33,243 |
| 16 Dec 2016 | INR | 21.45 | 21.65 | 21 | 21.1 | 21.1 | -0.1 (-0.47%) | 35,978 |
| 15 Dec 2016 | INR | 21.3 | 21.6 | 21.05 | 21.2 | 21.2 | -0.15 (-0.70%) | 39,558 |
| 14 Dec 2016 | INR | 21.8 | 22.4 | 21.25 | 21.35 | 21.35 | +0.05 (+0.23%) | 86,565 |
| 13 Dec 2016 | INR | 21.6 | 22 | 21.25 | 21.3 | 21.3 | -0.45 (-2.07%) | 1,772,186 |
| 12 Dec 2016 | INR | 21.9 | 22.2 | 21.65 | 21.75 | 21.75 | -0.3 (-1.36%) | 30,192 |
| 9 Dec 2016 | INR | 22.75 | 22.75 | 21.85 | 22.05 | 22.05 | +0.15 (+0.68%) | 39,328 |
| 8 Dec 2016 | INR | 21.9 | 22 | 21.6 | 21.9 | 21.9 | +0.4 (+1.86%) | 23,188 |
| 7 Dec 2016 | INR | 22 | 22.35 | 21.35 | 21.5 | 21.5 | -0.35 (-1.60%) | 34,255 |
| 6 Dec 2016 | INR | 21.9 | 22 | 21.6 | 21.85 | 21.85 | +0.1 (+0.46%) | 19,792 |
| 5 Dec 2016 | INR | 21.55 | 21.85 | 21.4 | 21.75 | 21.75 | -0.05 (-0.23%) | 12,963 |
| 2 Dec 2016 | INR | 22.1 | 22.1 | 21.7 | 21.8 | 21.8 | -0.75 (-3.33%) | 44,118 |
| 1 Dec 2016 | INR | 22.25 | 22.65 | 22 | 22.55 | 22.55 | +0.25 (+1.12%) | 89,963 |
| 30 Nov 2016 | INR | 22.55 | 22.8 | 21.9 | 22.3 | 22.3 | 0.0 (0.0%) | 65,029 |
| 29 Nov 2016 | INR | 21.85 | 23.7 | 21.7 | 22.3 | 22.3 | +1.7 (+8.25%) | 353,059 |
| 28 Nov 2016 | INR | 20.1 | 20.9 | 19.95 | 20.6 | 20.6 | +0.55 (+2.74%) | 93,206 |
| 25 Nov 2016 | INR | 20.35 | 20.45 | 19.8 | 20.05 | 20.05 | +0.15 (+0.75%) | 78,695 |
| 24 Nov 2016 | INR | 19.55 | 20.35 | 19.25 | 19.9 | 19.9 | +0.3 (+1.53%) | 56,175 |
