| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 12.6 | 13.13 | 12.1 | 13.12 | 13.12 | +0.6 (+4.79%) | 191,519 |
| 3 Jan 2017 | INR | 11.34 | 12.52 | 11.34 | 12.52 | 12.52 | +0.59 (+4.95%) | 84,521 |
| 2 Jan 2017 | INR | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.62 (-4.94%) | 1,170 |
| 30 Dec 2016 | INR | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.3 (-2.33%) | 2 |
| 29 Dec 2016 | INR | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.65 (-4.81%) | 5,452 |
| 28 Dec 2016 | INR | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | -0.7 (-4.93%) | 140 |
| 27 Dec 2016 | INR | 14.2 | 14.2 | 14.2 | 14.2 | 14.2 | -0.7 (-4.70%) | 634 |
| 26 Dec 2016 | INR | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | -0.75 (-4.79%) | 702 |
| 23 Dec 2016 | INR | 16.6 | 16.6 | 15.65 | 15.65 | 15.65 | -0.8 (-4.86%) | 62,131 |
| 22 Dec 2016 | INR | 17 | 17.35 | 15.9 | 16.45 | 16.45 | -0.25 (-1.50%) | 134,447 |
| 21 Dec 2016 | INR | 17 | 17.3 | 16.1 | 16.7 | 16.7 | -0.1 (-0.60%) | 112,628 |
| 20 Dec 2016 | INR | 16.4 | 17.35 | 16.05 | 16.8 | 16.8 | +0.2 (+1.20%) | 202,451 |
| 19 Dec 2016 | INR | 16 | 16.75 | 15.4 | 16.6 | 16.6 | +0.6 (+3.75%) | 296,641 |
| 16 Dec 2016 | INR | 15.5 | 16.45 | 15.1 | 16 | 16 | +0.3 (+1.91%) | 311,432 |
| 15 Dec 2016 | INR | 15.1 | 15.9 | 14.5 | 15.7 | 15.7 | +0.55 (+3.63%) | 121,844 |
| 14 Dec 2016 | INR | 15 | 15.15 | 14.8 | 15.15 | 15.15 | +0.25 (+1.68%) | 4,721 |
| 13 Dec 2016 | INR | 14.5 | 14.9 | 14.35 | 14.9 | 14.9 | +0.55 (+3.83%) | 3,055 |
| 12 Dec 2016 | INR | 15.2 | 15.45 | 14.35 | 14.35 | 14.35 | -0.75 (-4.97%) | 13,456 |
| 9 Dec 2016 | INR | 16 | 16.05 | 15.1 | 15.1 | 15.1 | -0.25 (-1.63%) | 4,371 |
| 8 Dec 2016 | INR | 15.9 | 15.9 | 15.35 | 15.35 | 15.35 | -0.8 (-4.95%) | 9,436 |
| 7 Dec 2016 | INR | 16.9 | 16.9 | 16.15 | 16.15 | 16.15 | -0.85 (-5%) | 20,222 |
| 6 Dec 2016 | INR | 16.95 | 17.2 | 16.4 | 17 | 17 | +0.15 (+0.89%) | 22,612 |
| 5 Dec 2016 | INR | 17.25 | 17.3 | 16.8 | 16.85 | 16.85 | -0.2 (-1.17%) | 20,268 |
| 2 Dec 2016 | INR | 17.8 | 17.85 | 17 | 17.05 | 17.05 | -0.15 (-0.87%) | 54,556 |
| 1 Dec 2016 | INR | 17 | 17.25 | 17 | 17.2 | 17.2 | +0.55 (+3.30%) | 25,605 |
| 30 Nov 2016 | INR | 16.1 | 16.8 | 16 | 16.65 | 16.65 | +0.65 (+4.06%) | 27,855 |
| 29 Nov 2016 | INR | 16.05 | 16.1 | 16 | 16 | 16 | +0.5 (+3.23%) | 36,632 |
| 28 Nov 2016 | INR | 16.8 | 16.8 | 15.5 | 15.5 | 15.5 | -0.8 (-4.91%) | 37,120 |
| 25 Nov 2016 | INR | 17.05 | 17.1 | 16.3 | 16.3 | 16.3 | -0.85 (-4.96%) | 36,041 |
| 24 Nov 2016 | INR | 17.9 | 17.95 | 16.2 | 17.15 | 17.15 | -0.85 (-4.72%) | 271,730 |
