| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2017 | INR | 5.73 | 5.73 | 5.5 | 5.5 | 5.5 | +0.04 (+0.73%) | 2,600 |
| 18 Jan 2017 | INR | 5.46 | 5.46 | 5.01 | 5.46 | 5.46 | +0.26 (+5%) | 2,744 |
| 17 Jan 2017 | INR | 5.2 | 5.7 | 5.2 | 5.2 | 5.2 | -0.23 (-4.24%) | 2,602 |
| 16 Jan 2017 | INR | 5.63 | 5.63 | 5.15 | 5.43 | 5.43 | +0.06 (+1.12%) | 10,354 |
| 13 Jan 2017 | INR | 5.72 | 5.72 | 5.18 | 5.37 | 5.37 | -0.08 (-1.47%) | 14,033 |
| 12 Jan 2017 | INR | 5.45 | 6 | 5.45 | 5.45 | 5.45 | -0.27 (-4.72%) | 8,134 |
| 11 Jan 2017 | INR | 6.31 | 6.31 | 5.72 | 5.72 | 5.72 | -0.3 (-4.98%) | 370 |
| 10 Jan 2017 | INR | 5.52 | 6.02 | 5.52 | 6.02 | 6.02 | +0.21 (+3.61%) | 8,449 |
| 9 Jan 2017 | INR | 5.91 | 5.91 | 5.74 | 5.81 | 5.81 | +0.17 (+3.01%) | 7,994 |
| 6 Jan 2017 | INR | 6.22 | 6.22 | 5.64 | 5.64 | 5.64 | -0.29 (-4.89%) | 20 |
| 5 Jan 2017 | INR | 6.19 | 6.19 | 5.88 | 5.93 | 5.93 | +0.03 (+0.51%) | 4,954 |
| 4 Jan 2017 | INR | 6.16 | 6.16 | 5.9 | 5.9 | 5.9 | +0.02 (+0.34%) | 5,290 |
| 3 Jan 2017 | INR | 6.15 | 6.46 | 5.88 | 5.88 | 5.88 | -0.3 (-4.85%) | 4,755 |
| 2 Jan 2017 | INR | 6.18 | 6.18 | 5.61 | 6.18 | 6.18 | +0.28 (+4.75%) | 5,795 |
| 30 Dec 2016 | INR | 5.61 | 5.9 | 5.61 | 5.9 | 5.9 | 0.0 (0.0%) | 7,169 |
| 29 Dec 2016 | INR | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | -0.05 (-0.84%) | 4,119 |
| 28 Dec 2016 | INR | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.05 (-0.83%) | 3,000 |
| 27 Dec 2016 | INR | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | INR | 6 | 6 | 6 | 6 | 6 | +0.21 (+3.63%) | 5,120 |
| 23 Dec 2016 | INR | 5.79 | 6.17 | 5.79 | 5.79 | 5.79 | -0.3 (-4.93%) | 5,348 |
| 22 Dec 2016 | INR | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.0 (0.0%) | 0 |
| 21 Dec 2016 | INR | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | +0.06 (+1.00%) | 4,888 |
| 20 Dec 2016 | INR | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.16 (-2.58%) | 5,120 |
| 19 Dec 2016 | INR | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.0 (0.0%) | 0 |
| 16 Dec 2016 | INR | 6.08 | 6.19 | 6.08 | 6.19 | 6.19 | +0.09 (+1.48%) | 4,171 |
| 15 Dec 2016 | INR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | +0.05 (+0.83%) | 3,889 |
| 14 Dec 2016 | INR | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | +0.05 (+0.83%) | 4,121 |
| 13 Dec 2016 | INR | 6 | 6 | 6 | 6 | 6 | -0.18 (-2.91%) | 3,999 |
| 12 Dec 2016 | INR | 6.06 | 6.18 | 6.06 | 6.18 | 6.18 | +0.03 (+0.49%) | 4,220 |
| 9 Dec 2016 | INR | 6.19 | 6.19 | 6.15 | 6.15 | 6.15 | +0.1 (+1.65%) | 4,150 |
