| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2017 | INR | 7.63 | 7.7 | 7.3 | 7.35 | 7.35 | -0.29 (-3.80%) | 113,551 |
| 12 Jan 2017 | INR | 7.66 | 7.9 | 7.55 | 7.64 | 7.64 | +0.01 (+0.13%) | 114,237 |
| 11 Jan 2017 | INR | 7.8 | 7.95 | 7.55 | 7.63 | 7.63 | -0.12 (-1.55%) | 243,615 |
| 10 Jan 2017 | INR | 7.28 | 8.04 | 7.2 | 7.75 | 7.75 | +0.49 (+6.75%) | 417,870 |
| 9 Jan 2017 | INR | 7.05 | 7.5 | 7.05 | 7.26 | 7.26 | +0.15 (+2.11%) | 107,444 |
| 6 Jan 2017 | INR | 7.5 | 7.5 | 7.01 | 7.11 | 7.11 | -0.16 (-2.20%) | 50,120 |
| 5 Jan 2017 | INR | 7.4 | 7.5 | 7.25 | 7.27 | 7.27 | 0.0 (0.0%) | 60,881 |
| 4 Jan 2017 | INR | 7.15 | 7.4 | 7.15 | 7.27 | 7.27 | +0.01 (+0.14%) | 49,147 |
| 3 Jan 2017 | INR | 7.38 | 7.47 | 7 | 7.26 | 7.26 | +0.18 (+2.54%) | 224,229 |
| 2 Jan 2017 | INR | 6.4 | 7.38 | 6.25 | 7.08 | 7.08 | +0.78 (+12.38%) | 270,119 |
| 30 Dec 2016 | INR | 6.15 | 6.37 | 6.15 | 6.3 | 6.3 | +0.18 (+2.94%) | 29,495 |
| 29 Dec 2016 | INR | 6.2 | 6.3 | 6.05 | 6.12 | 6.12 | -0.05 (-0.81%) | 23,612 |
| 28 Dec 2016 | INR | 6.1 | 6.32 | 6.1 | 6.17 | 6.17 | +0.15 (+2.49%) | 44,844 |
| 27 Dec 2016 | INR | 5.98 | 6.08 | 5.9 | 6.02 | 6.02 | +0.14 (+2.38%) | 18,627 |
| 26 Dec 2016 | INR | 5.95 | 6.1 | 5.81 | 5.88 | 5.88 | -0.18 (-2.97%) | 57,698 |
| 23 Dec 2016 | INR | 6.06 | 6.25 | 5.85 | 6.06 | 6.06 | +0.01 (+0.17%) | 88,439 |
| 22 Dec 2016 | INR | 6.21 | 6.21 | 6.01 | 6.05 | 6.05 | -0.12 (-1.94%) | 37,085 |
| 21 Dec 2016 | INR | 6.2 | 6.2 | 6.02 | 6.17 | 6.17 | +0.04 (+0.65%) | 25,589 |
| 20 Dec 2016 | INR | 6.36 | 6.36 | 6.11 | 6.13 | 6.13 | -0.07 (-1.13%) | 24,182 |
| 19 Dec 2016 | INR | 6.4 | 6.4 | 6.1 | 6.2 | 6.2 | -0.12 (-1.90%) | 46,447 |
| 16 Dec 2016 | INR | 6.5 | 6.6 | 6.3 | 6.32 | 6.32 | -0.12 (-1.86%) | 61,983 |
| 15 Dec 2016 | INR | 6.47 | 6.5 | 6.37 | 6.44 | 6.44 | -0.04 (-0.62%) | 41,696 |
| 14 Dec 2016 | INR | 6.44 | 6.55 | 6.41 | 6.48 | 6.48 | -0.06 (-0.92%) | 33,475 |
| 13 Dec 2016 | INR | 6.55 | 6.63 | 6.48 | 6.54 | 6.54 | +0.03 (+0.46%) | 24,239 |
| 12 Dec 2016 | INR | 6.47 | 6.54 | 6.44 | 6.51 | 6.51 | -0.03 (-0.46%) | 25,582 |
| 9 Dec 2016 | INR | 6.55 | 6.65 | 6.51 | 6.54 | 6.54 | +0.01 (+0.15%) | 37,409 |
| 8 Dec 2016 | INR | 6.51 | 6.58 | 6.42 | 6.53 | 6.53 | +0.05 (+0.77%) | 27,206 |
| 7 Dec 2016 | INR | 6.79 | 6.98 | 6.42 | 6.48 | 6.48 | -0.07 (-1.07%) | 159,459 |
| 6 Dec 2016 | INR | 6.65 | 6.68 | 6.51 | 6.55 | 6.55 | -0.01 (-0.15%) | 27,877 |
| 5 Dec 2016 | INR | 6.61 | 6.67 | 6.52 | 6.56 | 6.56 | +0.12 (+1.86%) | 39,976 |
