| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 20.4 | 20.4 | 19.3 | 20.35 | 20.35 | +0.3 (+1.50%) | 4,156 |
| 3 Jan 2017 | INR | 20.15 | 20.15 | 19.55 | 20.05 | 20.05 | +0.1 (+0.50%) | 473 |
| 2 Jan 2017 | INR | 19.5 | 20 | 19.5 | 19.95 | 19.95 | +0.25 (+1.27%) | 3,200 |
| 30 Dec 2016 | INR | 19 | 19.9 | 18.75 | 19.7 | 19.7 | +0.4 (+2.07%) | 3,132 |
| 29 Dec 2016 | INR | 19.75 | 19.95 | 18.75 | 19.3 | 19.3 | -0.45 (-2.28%) | 12,366 |
| 28 Dec 2016 | INR | 19.85 | 20.1 | 19.5 | 19.75 | 19.75 | -0.25 (-1.25%) | 7,065 |
| 27 Dec 2016 | INR | 19.45 | 21 | 19.4 | 20 | 20 | -0.6 (-2.91%) | 9,074 |
| 26 Dec 2016 | INR | 20.4 | 21.3 | 20.4 | 20.6 | 20.6 | +0.9 (+4.57%) | 70 |
| 23 Dec 2016 | INR | 19.75 | 20.7 | 18.7 | 19.7 | 19.7 | +0.45 (+2.34%) | 7,158 |
| 22 Dec 2016 | INR | 20 | 20.2 | 18.5 | 19.25 | 19.25 | -1.25 (-6.10%) | 23,896 |
| 21 Dec 2016 | INR | 20.3 | 21 | 20.05 | 20.5 | 20.5 | -0.25 (-1.20%) | 2,480 |
| 20 Dec 2016 | INR | 21 | 21.3 | 20.3 | 20.75 | 20.75 | -0.15 (-0.72%) | 14,868 |
| 19 Dec 2016 | INR | 22.15 | 22.65 | 20.6 | 20.9 | 20.9 | -1.3 (-5.86%) | 19,998 |
| 16 Dec 2016 | INR | 23.45 | 23.45 | 21.2 | 22.2 | 22.2 | -0.65 (-2.84%) | 16,321 |
| 15 Dec 2016 | INR | 22 | 24.4 | 21.6 | 22.85 | 22.85 | +1.15 (+5.30%) | 92,373 |
| 14 Dec 2016 | INR | 22.65 | 23.25 | 21.05 | 21.7 | 21.7 | -0.05 (-0.23%) | 108,514 |
| 13 Dec 2016 | INR | 20.85 | 22 | 19.5 | 21.75 | 21.75 | +0.3 (+1.40%) | 24,697 |
| 12 Dec 2016 | INR | 21.25 | 21.95 | 21 | 21.45 | 21.45 | -0.2 (-0.92%) | 10,984 |
| 9 Dec 2016 | INR | 22.15 | 22.8 | 21.2 | 21.65 | 21.65 | -0.55 (-2.48%) | 10,799 |
| 8 Dec 2016 | INR | 22.45 | 23 | 22 | 22.2 | 22.2 | +0.45 (+2.07%) | 135,863 |
| 7 Dec 2016 | INR | 20.8 | 21.9 | 20.15 | 21.75 | 21.75 | +1.6 (+7.94%) | 115,088 |
| 6 Dec 2016 | INR | 20.1 | 20.45 | 19.45 | 20.15 | 20.15 | +0.35 (+1.77%) | 2,581 |
| 5 Dec 2016 | INR | 19.8 | 19.8 | 19.2 | 19.8 | 19.8 | +0.45 (+2.33%) | 3,745 |
| 2 Dec 2016 | INR | 19.95 | 20.8 | 19 | 19.35 | 19.35 | -1.25 (-6.07%) | 9,327 |
| 1 Dec 2016 | INR | 22.85 | 22.9 | 20.05 | 20.6 | 20.6 | -1.81 (-8.08%) | 65,563 |
| 30 Nov 2016 | INR | 20 | 22.41 | 19 | 22.41 | 22.41 | +3.73 (+19.97%) | 204,936 |
| 29 Nov 2016 | INR | 18.55 | 19 | 18.55 | 18.68 | 18.68 | -0.72 (-3.71%) | 3,212 |
| 28 Nov 2016 | INR | 19 | 20 | 19 | 19.4 | 19.4 | +0.4 (+2.11%) | 5,921 |
| 25 Nov 2016 | INR | 19 | 19.05 | 17.7 | 19 | 19 | +0.25 (+1.33%) | 1,342 |
| 24 Nov 2016 | INR | 19 | 19.05 | 18.25 | 18.75 | 18.75 | +0.37 (+2.01%) | 676 |
