| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 21.45 | 24 | 21.45 | 22.7 | 22.7 | +0.45 (+2.02%) | 48,604 |
| 3 Jan 2017 | INR | 22.3 | 22.65 | 22.05 | 22.25 | 22.25 | +0.2 (+0.91%) | 16,210 |
| 2 Jan 2017 | INR | 21.7 | 22.3 | 21.7 | 22.05 | 22.05 | +0.15 (+0.68%) | 8,763 |
| 30 Dec 2016 | INR | 22.2 | 22.2 | 21.65 | 21.9 | 21.9 | +0.05 (+0.23%) | 3,280 |
| 29 Dec 2016 | INR | 21.6 | 22.3 | 21.6 | 21.85 | 21.85 | +0.3 (+1.39%) | 6,112 |
| 28 Dec 2016 | INR | 21.55 | 22 | 21.55 | 21.55 | 21.55 | -0.05 (-0.23%) | 5,900 |
| 27 Dec 2016 | INR | 21.8 | 21.85 | 21.5 | 21.6 | 21.6 | +0.1 (+0.47%) | 3,811 |
| 26 Dec 2016 | INR | 22.5 | 22.75 | 21.35 | 21.5 | 21.5 | -0.45 (-2.05%) | 11,668 |
| 23 Dec 2016 | INR | 22.3 | 23.15 | 21.85 | 21.95 | 21.95 | +0.15 (+0.69%) | 28,506 |
| 22 Dec 2016 | INR | 22 | 23 | 21.65 | 21.8 | 21.8 | -0.25 (-1.13%) | 8,164 |
| 21 Dec 2016 | INR | 22 | 22.2 | 21.95 | 22.05 | 22.05 | +0.1 (+0.46%) | 2,874 |
| 20 Dec 2016 | INR | 22 | 22.35 | 21.55 | 21.95 | 21.95 | +0.5 (+2.33%) | 2,105 |
| 19 Dec 2016 | INR | 21.7 | 22 | 21.4 | 21.45 | 21.45 | -0.3 (-1.38%) | 7,463 |
| 16 Dec 2016 | INR | 21.45 | 21.8 | 21.4 | 21.75 | 21.75 | +0.35 (+1.64%) | 5,022 |
| 15 Dec 2016 | INR | 21.9 | 21.95 | 21.3 | 21.4 | 21.4 | -0.6 (-2.73%) | 41,404 |
| 14 Dec 2016 | INR | 22.25 | 22.25 | 21.5 | 22 | 22 | -0.5 (-2.22%) | 29,525 |
| 13 Dec 2016 | INR | 22.75 | 22.75 | 22.2 | 22.5 | 22.5 | 0.0 (0.0%) | 2,995 |
| 12 Dec 2016 | INR | 23.1 | 23.1 | 22.4 | 22.5 | 22.5 | 0.0 (0.0%) | 2,488 |
| 9 Dec 2016 | INR | 22.4 | 22.7 | 22.1 | 22.5 | 22.5 | +0.3 (+1.35%) | 14,714 |
| 8 Dec 2016 | INR | 22.8 | 22.8 | 22.2 | 22.2 | 22.2 | -0.15 (-0.67%) | 10,446 |
| 7 Dec 2016 | INR | 22.25 | 22.6 | 22.15 | 22.35 | 22.35 | -0.15 (-0.67%) | 2,135 |
| 6 Dec 2016 | INR | 22.5 | 22.75 | 22.2 | 22.5 | 22.5 | 0.0 (0.0%) | 4,107 |
| 5 Dec 2016 | INR | 22.7 | 22.85 | 22.2 | 22.5 | 22.5 | +0.25 (+1.12%) | 25,606 |
| 2 Dec 2016 | INR | 21.6 | 23.35 | 21.15 | 22.25 | 22.25 | +0.3 (+1.37%) | 63,441 |
| 1 Dec 2016 | INR | 22.1 | 22.45 | 21.8 | 21.95 | 21.95 | -0.25 (-1.13%) | 10,433 |
| 30 Nov 2016 | INR | 22 | 22.35 | 22 | 22.2 | 22.2 | +0.4 (+1.83%) | 8,488 |
| 29 Nov 2016 | INR | 21.95 | 22.8 | 21.7 | 21.8 | 21.8 | +0.4 (+1.87%) | 19,223 |
| 28 Nov 2016 | INR | 21.45 | 22 | 21.15 | 21.4 | 21.4 | +0.3 (+1.42%) | 12,007 |
| 25 Nov 2016 | INR | 21.55 | 21.55 | 21 | 21.1 | 21.1 | +0.55 (+2.68%) | 11,209 |
| 24 Nov 2016 | INR | 20.35 | 20.95 | 20.35 | 20.55 | 20.55 | -0.2 (-0.96%) | 14,685 |
