| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 14.6 | 15.5 | 14.55 | 15.25 | 1.525 | +0.3 (+2.01%) | 170,696 |
| 3 Jan 2017 | INR | 14.51 | 15.1 | 14.51 | 14.95 | 1.495 | +0.4 (+2.75%) | 159,250 |
| 2 Jan 2017 | INR | 14.26 | 15 | 14.26 | 14.55 | 1.455 | -0.17 (-1.15%) | 6,010 |
| 30 Dec 2016 | INR | 14.45 | 15.35 | 14.15 | 14.72 | 1.472 | -0.04 (-0.27%) | 7,967 |
| 29 Dec 2016 | INR | 14.5 | 15 | 14.15 | 14.76 | 1.476 | +0.06 (+0.41%) | 1,875 |
| 28 Dec 2016 | INR | 14.2 | 15 | 14.2 | 14.7 | 1.47 | +0.09 (+0.62%) | 4,177 |
| 27 Dec 2016 | INR | 14.1 | 14.8 | 14.1 | 14.61 | 1.461 | +0.41 (+2.89%) | 3,819 |
| 26 Dec 2016 | INR | 14.05 | 14.5 | 14.05 | 14.2 | 1.42 | -0.25 (-1.73%) | 525 |
| 23 Dec 2016 | INR | 14.2 | 14.7 | 14.05 | 14.45 | 1.445 | 0.0 (0.0%) | 10,124 |
| 22 Dec 2016 | INR | 15 | 15.18 | 14.16 | 14.45 | 1.445 | -0.83 (-5.43%) | 8,861 |
| 21 Dec 2016 | INR | 13.9 | 15.49 | 13.9 | 15.28 | 1.528 | +1.22 (+8.68%) | 92,315 |
| 20 Dec 2016 | INR | 14.05 | 14.9 | 14.01 | 14.06 | 1.406 | -0.65 (-4.42%) | 15,024 |
| 19 Dec 2016 | INR | 15.05 | 15.25 | 14.5 | 14.71 | 1.471 | -0.54 (-3.54%) | 11,545 |
| 16 Dec 2016 | INR | 15 | 15.5 | 15 | 15.25 | 1.525 | -0.15 (-0.97%) | 1,868 |
| 15 Dec 2016 | INR | 15.5 | 16.05 | 14.85 | 15.4 | 1.54 | -0.91 (-5.58%) | 18,829 |
| 14 Dec 2016 | INR | 16.9 | 16.9 | 16.05 | 16.31 | 1.631 | +0.16 (+0.99%) | 6,600 |
| 13 Dec 2016 | INR | 15.5 | 16.45 | 14.8 | 16.15 | 1.615 | +1.38 (+9.34%) | 19,179 |
| 12 Dec 2016 | INR | 15.8 | 15.8 | 14.64 | 14.77 | 1.477 | -0.48 (-3.15%) | 2,977 |
| 9 Dec 2016 | INR | 14.68 | 15.64 | 14.68 | 15.25 | 1.525 | +0.2 (+1.33%) | 13,085 |
| 8 Dec 2016 | INR | 14.5 | 15.54 | 14.5 | 15.05 | 1.505 | +0.03 (+0.20%) | 3,951 |
| 7 Dec 2016 | INR | 15.9 | 15.9 | 14.4 | 15.02 | 1.502 | -0.88 (-5.53%) | 71,526 |
| 6 Dec 2016 | INR | 16 | 16.75 | 15.85 | 15.9 | 1.59 | -0.32 (-1.97%) | 7,894 |
| 5 Dec 2016 | INR | 15.05 | 17.39 | 14.8 | 16.22 | 1.622 | +0.73 (+4.71%) | 68,774 |
| 2 Dec 2016 | INR | 16 | 16 | 14.1 | 15.49 | 1.549 | -0.3 (-1.90%) | 22,661 |
| 1 Dec 2016 | INR | 14.55 | 15.95 | 14.55 | 15.79 | 1.579 | +1.24 (+8.52%) | 15,143 |
| 30 Nov 2016 | INR | 13.5 | 14.85 | 13.2 | 14.55 | 1.455 | +0.75 (+5.43%) | 697,831 |
| 29 Nov 2016 | INR | 13 | 14 | 12.9 | 13.8 | 1.38 | +0.7 (+5.34%) | 622,490 |
| 28 Nov 2016 | INR | 12.75 | 13.1 | 12.6 | 13.1 | 1.31 | +0.1 (+0.77%) | 408,055 |
| 25 Nov 2016 | INR | 13.2 | 13.2 | 12.55 | 13 | 1.3 | +0.15 (+1.17%) | 383,370 |
| 24 Nov 2016 | INR | 12.5 | 13.5 | 12.5 | 12.85 | 1.285 | -0.35 (-2.65%) | 626,706 |
