| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2016 | INR | 3.88 | 4.59 | 3.75 | 3.85 | 3.85 | -0.03 (-0.77%) | 5,860 |
| 29 Dec 2016 | INR | 3.82 | 3.89 | 3.5 | 3.88 | 3.88 | +0.06 (+1.57%) | 3,400 |
| 28 Dec 2016 | INR | 3.5 | 4 | 3.41 | 3.82 | 3.82 | 0.0 (0.0%) | 5,359 |
| 27 Dec 2016 | INR | 4.03 | 4.03 | 3.8 | 3.82 | 3.82 | +0.01 (+0.26%) | 3,245 |
| 26 Dec 2016 | INR | 4.12 | 4.16 | 3.8 | 3.81 | 3.81 | -0.4 (-9.50%) | 6,101 |
| 23 Dec 2016 | INR | 4.2 | 4.5 | 4 | 4.21 | 4.21 | -0.18 (-4.10%) | 3,844 |
| 22 Dec 2016 | INR | 4.12 | 4.75 | 4 | 4.39 | 4.39 | +0.2 (+4.77%) | 6,505 |
| 21 Dec 2016 | INR | 4.12 | 4.47 | 3.91 | 4.19 | 4.19 | -0.16 (-3.68%) | 7,792 |
| 20 Dec 2016 | INR | 3.81 | 4.5 | 3.81 | 4.35 | 4.35 | +0.09 (+2.11%) | 14,334 |
| 19 Dec 2016 | INR | 4.1 | 4.7 | 4.1 | 4.26 | 4.26 | -0.07 (-1.62%) | 19,911 |
| 16 Dec 2016 | INR | 3.85 | 4.88 | 3.85 | 4.33 | 4.33 | -0.07 (-1.59%) | 19,651 |
| 15 Dec 2016 | INR | 4.45 | 4.45 | 4.1 | 4.4 | 4.4 | -0.05 (-1.12%) | 4,099 |
| 14 Dec 2016 | INR | 4.31 | 4.5 | 4.21 | 4.45 | 4.45 | -0.2 (-4.30%) | 5,866 |
| 13 Dec 2016 | INR | 4.97 | 4.97 | 4.4 | 4.65 | 4.65 | -0.09 (-1.90%) | 7,666 |
| 12 Dec 2016 | INR | 5.3 | 5.3 | 4 | 4.74 | 4.74 | +0.25 (+5.57%) | 14,681 |
| 9 Dec 2016 | INR | 4.75 | 4.75 | 4.15 | 4.49 | 4.49 | +0.05 (+1.13%) | 212,018 |
| 8 Dec 2016 | INR | 4.2 | 4.5 | 4.01 | 4.44 | 4.44 | 0.0 (0.0%) | 4,555 |
| 7 Dec 2016 | INR | 4.6 | 4.6 | 4.25 | 4.44 | 4.44 | -0.06 (-1.33%) | 8,605 |
| 6 Dec 2016 | INR | 4.65 | 4.65 | 4.5 | 4.5 | 4.5 | -0.02 (-0.44%) | 5,185 |
| 5 Dec 2016 | INR | 4.6 | 4.75 | 4.4 | 4.52 | 4.52 | -0.16 (-3.42%) | 8,277 |
| 2 Dec 2016 | INR | 4.94 | 4.94 | 4.65 | 4.68 | 4.68 | -0.12 (-2.50%) | 4,623 |
| 1 Dec 2016 | INR | 4.99 | 4.99 | 4.75 | 4.8 | 4.8 | -0.11 (-2.24%) | 7,364 |
| 30 Nov 2016 | INR | 5 | 5 | 4.6 | 4.91 | 4.91 | -0.09 (-1.80%) | 10,805 |
| 29 Nov 2016 | INR | 5.2 | 5.2 | 4.98 | 5 | 5 | -0.05 (-0.99%) | 3,612 |
| 28 Nov 2016 | INR | 5.09 | 5.1 | 4.95 | 5.05 | 5.05 | 0.0 (0.0%) | 9,167 |
| 25 Nov 2016 | INR | 5.05 | 5.13 | 5.05 | 5.05 | 5.05 | +0.02 (+0.40%) | 21,072 |
| 24 Nov 2016 | INR | 5.22 | 5.22 | 5.01 | 5.03 | 5.03 | -0.19 (-3.64%) | 16,654 |
| 23 Nov 2016 | INR | 5.22 | 5.24 | 5.15 | 5.22 | 5.22 | +0.08 (+1.56%) | 35,793 |
| 22 Nov 2016 | INR | 4.9 | 5.25 | 4.87 | 5.14 | 5.14 | +0.04 (+0.78%) | 148,979 |
| 21 Nov 2016 | INR | 5.25 | 5.25 | 4.76 | 5.1 | 5.1 | -0.18 (-3.41%) | 14,065 |
