| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 15.35 | 16.65 | 15.35 | 15.5 | 15.5 | -0.6 (-3.73%) | 926 |
| 2 Jan 2017 | INR | 15.4 | 16.4 | 15.1 | 16.1 | 16.1 | +1 (+6.62%) | 7,568 |
| 30 Dec 2016 | INR | 15.1 | 15.45 | 15 | 15.1 | 15.1 | 0.0 (0.0%) | 7,356 |
| 29 Dec 2016 | INR | 15 | 15.3 | 15 | 15.1 | 15.1 | +0.1 (+0.67%) | 310 |
| 28 Dec 2016 | INR | 14.5 | 15.25 | 14.5 | 15 | 15 | +0.55 (+3.81%) | 3,936 |
| 27 Dec 2016 | INR | 14.55 | 14.55 | 14.2 | 14.45 | 14.45 | -0.1 (-0.69%) | 279 |
| 26 Dec 2016 | INR | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.4 (-2.68%) | 99 |
| 23 Dec 2016 | INR | 15 | 15.35 | 14.5 | 14.95 | 14.95 | +0.05 (+0.34%) | 1,306 |
| 22 Dec 2016 | INR | 15.4 | 15.45 | 14.85 | 14.9 | 14.9 | -0.3 (-1.97%) | 6,217 |
| 21 Dec 2016 | INR | 15 | 16.1 | 15 | 15.2 | 15.2 | +0.2 (+1.33%) | 69,549 |
| 20 Dec 2016 | INR | 15.05 | 15.4 | 15 | 15 | 15 | 0.0 (0.0%) | 1,824 |
| 19 Dec 2016 | INR | 15 | 15 | 14.9 | 15 | 15 | -0.4 (-2.60%) | 113 |
| 16 Dec 2016 | INR | 15.75 | 15.75 | 15.15 | 15.4 | 15.4 | -0.05 (-0.32%) | 151 |
| 15 Dec 2016 | INR | 15.5 | 15.5 | 15 | 15.45 | 15.45 | -0.05 (-0.32%) | 2,190 |
| 14 Dec 2016 | INR | 15.5 | 16.2 | 15.5 | 15.5 | 15.5 | -0.6 (-3.73%) | 254 |
| 13 Dec 2016 | INR | 16.85 | 16.85 | 15.3 | 16.1 | 16.1 | +0.1 (+0.63%) | 2,209 |
| 12 Dec 2016 | INR | 16 | 16.35 | 15.8 | 16 | 16 | 0.0 (0.0%) | 2,060 |
| 9 Dec 2016 | INR | 17.45 | 17.45 | 15.4 | 16 | 16 | +0.15 (+0.95%) | 808 |
| 8 Dec 2016 | INR | 15.25 | 15.85 | 15.25 | 15.85 | 15.85 | +0.05 (+0.32%) | 101 |
| 7 Dec 2016 | INR | 15.9 | 15.95 | 15.4 | 15.8 | 15.8 | +0.5 (+3.27%) | 850 |
| 6 Dec 2016 | INR | 15.9 | 16 | 15.3 | 15.3 | 15.3 | +0.1 (+0.66%) | 830 |
| 5 Dec 2016 | INR | 15.15 | 15.7 | 15.15 | 15.2 | 15.2 | -0.55 (-3.49%) | 22 |
| 2 Dec 2016 | INR | 15.15 | 15.9 | 15.15 | 15.75 | 15.75 | -0.25 (-1.56%) | 4 |
| 1 Dec 2016 | INR | 15.45 | 16.65 | 15.45 | 16 | 16 | -0.25 (-1.54%) | 2,037 |
| 30 Nov 2016 | INR | 16 | 16.4 | 15.65 | 16.25 | 16.25 | +0.65 (+4.17%) | 1,427 |
| 29 Nov 2016 | INR | 15.5 | 17.55 | 15.4 | 15.6 | 15.6 | -0.4 (-2.50%) | 1,019 |
| 28 Nov 2016 | INR | 15.9 | 16.7 | 15.9 | 16 | 16 | -0.4 (-2.44%) | 2,405 |
| 25 Nov 2016 | INR | 16 | 16.7 | 15.9 | 16.4 | 16.4 | +1.05 (+6.84%) | 1,505 |
| 24 Nov 2016 | INR | 15.35 | 16.35 | 15.3 | 15.35 | 15.35 | -0.45 (-2.85%) | 229 |
| 23 Nov 2016 | INR | 15.8 | 16.45 | 15.35 | 15.8 | 15.8 | -0.1 (-0.63%) | 836 |
