| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 18 | 18 | 16.4 | 16.7 | 16.7 | -0.95 (-5.38%) | 32,720 |
| 3 Jan 2017 | INR | 17.8 | 17.8 | 17.1 | 17.65 | 17.65 | +0.5 (+2.92%) | 3,351 |
| 2 Jan 2017 | INR | 17.8 | 18 | 16.55 | 17.15 | 17.15 | -0.75 (-4.19%) | 4,822 |
| 30 Dec 2016 | INR | 17.9 | 18 | 17.8 | 17.9 | 17.9 | +0.1 (+0.56%) | 1,101 |
| 29 Dec 2016 | INR | 17.7 | 17.9 | 17.1 | 17.8 | 17.8 | +0.6 (+3.49%) | 5,227 |
| 28 Dec 2016 | INR | 18 | 18.05 | 17.2 | 17.2 | 17.2 | -0.8 (-4.44%) | 2,636 |
| 27 Dec 2016 | INR | 18 | 18 | 18 | 18 | 18 | +0.15 (+0.84%) | 200 |
| 26 Dec 2016 | INR | 17.6 | 17.85 | 17.25 | 17.85 | 17.85 | +0.6 (+3.48%) | 2,785 |
| 23 Dec 2016 | INR | 16.95 | 18.4 | 16.95 | 17.25 | 17.25 | -0.3 (-1.71%) | 4,472 |
| 22 Dec 2016 | INR | 18.1 | 18.8 | 17.55 | 17.55 | 17.55 | -0.5 (-2.77%) | 2,805 |
| 21 Dec 2016 | INR | 17 | 18.6 | 17 | 18.05 | 18.05 | +0.55 (+3.14%) | 2,777 |
| 20 Dec 2016 | INR | 18.15 | 18.15 | 17.5 | 17.5 | 17.5 | -1 (-5.41%) | 13,048 |
| 19 Dec 2016 | INR | 19 | 19 | 18.5 | 18.5 | 18.5 | -0.8 (-4.15%) | 5,500 |
| 16 Dec 2016 | INR | 19 | 19.65 | 19 | 19.3 | 19.3 | -0.3 (-1.53%) | 2,019 |
| 15 Dec 2016 | INR | 19 | 19.8 | 19 | 19.6 | 19.6 | 0.0 (0.0%) | 2,529 |
| 14 Dec 2016 | INR | 19.6 | 20.25 | 18.7 | 19.6 | 19.6 | 0.0 (0.0%) | 3,423 |
| 13 Dec 2016 | INR | 20 | 20.85 | 19.4 | 19.6 | 19.6 | -0.6 (-2.97%) | 6,589 |
| 12 Dec 2016 | INR | 18.9 | 21.5 | 17.8 | 20.2 | 20.2 | +1.2 (+6.32%) | 37,628 |
| 9 Dec 2016 | INR | 17.35 | 19.4 | 17.25 | 19 | 19 | +1.05 (+5.85%) | 21,184 |
| 8 Dec 2016 | INR | 18 | 18.5 | 17.35 | 17.95 | 17.95 | 0.0 (0.0%) | 12,356 |
| 7 Dec 2016 | INR | 18.5 | 18.5 | 17.4 | 17.95 | 17.95 | -0.2 (-1.10%) | 3,853 |
| 6 Dec 2016 | INR | 17 | 18.55 | 17 | 18.15 | 18.15 | +1.15 (+6.76%) | 86,432 |
| 5 Dec 2016 | INR | 15.7 | 17.3 | 15.7 | 17 | 17 | +0.15 (+0.89%) | 2,408 |
| 2 Dec 2016 | INR | 16.85 | 16.85 | 16.5 | 16.85 | 16.85 | -0.7 (-3.99%) | 3,458 |
| 1 Dec 2016 | INR | 17.7 | 17.7 | 17.25 | 17.55 | 17.55 | +0.4 (+2.33%) | 2,257 |
| 30 Nov 2016 | INR | 17 | 17.4 | 16.5 | 17.15 | 17.15 | +0.05 (+0.29%) | 2,157 |
| 29 Nov 2016 | INR | 16.2 | 17.75 | 16.2 | 17.1 | 17.1 | -0.4 (-2.29%) | 5,235 |
| 28 Nov 2016 | INR | 17.45 | 17.9 | 17.3 | 17.5 | 17.5 | +0.05 (+0.29%) | 6,300 |
| 25 Nov 2016 | INR | 17.6 | 17.65 | 16.55 | 17.45 | 17.45 | +0.45 (+2.65%) | 8,767 |
| 24 Nov 2016 | INR | 17 | 17.4 | 16.65 | 17 | 17 | -0.05 (-0.29%) | 4,929 |
