| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 14.68 | 15.33 | 14.12 | 15.05 | 15.05 | +0.78 (+5.47%) | 30,552 |
| 3 Jan 2017 | INR | 14.52 | 14.6 | 14.05 | 14.27 | 14.27 | -0.18 (-1.25%) | 7,962 |
| 2 Jan 2017 | INR | 15.3 | 15.3 | 14.41 | 14.45 | 14.45 | +0.39 (+2.77%) | 13,840 |
| 30 Dec 2016 | INR | 14.1 | 14.35 | 13.77 | 14.06 | 14.06 | +0.18 (+1.30%) | 11,802 |
| 29 Dec 2016 | INR | 13.55 | 14.4 | 13.55 | 13.88 | 13.88 | +0.21 (+1.54%) | 29,374 |
| 28 Dec 2016 | INR | 13.86 | 14.1 | 13.6 | 13.67 | 13.67 | -0.4 (-2.84%) | 10,085 |
| 27 Dec 2016 | INR | 13.5 | 14.2 | 13.38 | 14.07 | 14.07 | +0.59 (+4.38%) | 1,405 |
| 26 Dec 2016 | INR | 13.54 | 13.54 | 13.27 | 13.48 | 13.48 | -0.24 (-1.75%) | 203 |
| 23 Dec 2016 | INR | 14.04 | 14.04 | 13.43 | 13.72 | 13.72 | -0.06 (-0.44%) | 1,207 |
| 22 Dec 2016 | INR | 13.6 | 13.81 | 13.51 | 13.78 | 13.78 | -0.14 (-1.01%) | 571 |
| 21 Dec 2016 | INR | 13.83 | 14.05 | 13.82 | 13.92 | 13.92 | +0.17 (+1.24%) | 248 |
| 20 Dec 2016 | INR | 13.85 | 14.25 | 13.67 | 13.75 | 13.75 | -0.16 (-1.15%) | 3,356 |
| 19 Dec 2016 | INR | 14.4 | 14.49 | 13.8 | 13.91 | 13.91 | +0.06 (+0.43%) | 4,717 |
| 16 Dec 2016 | INR | 14.07 | 14.07 | 13.55 | 13.85 | 13.85 | -0.1 (-0.72%) | 34,748 |
| 15 Dec 2016 | INR | 14.58 | 14.58 | 13.72 | 13.95 | 13.95 | -0.2 (-1.41%) | 3,935 |
| 14 Dec 2016 | INR | 14.74 | 14.75 | 14.01 | 14.15 | 14.15 | -0.18 (-1.26%) | 10,907 |
| 13 Dec 2016 | INR | 14.5 | 15 | 13.9 | 14.33 | 14.33 | +0.27 (+1.92%) | 13,730 |
| 12 Dec 2016 | INR | 14.47 | 14.65 | 13.9 | 14.06 | 14.06 | -0.63 (-4.29%) | 25,753 |
| 9 Dec 2016 | INR | 15.4 | 15.4 | 14.15 | 14.69 | 14.69 | -0.59 (-3.86%) | 20,595 |
| 8 Dec 2016 | INR | 15.03 | 16.4 | 14.55 | 15.28 | 15.28 | +1.6 (+11.70%) | 158,127 |
| 7 Dec 2016 | INR | 13.64 | 14 | 13.4 | 13.68 | 13.68 | +0.47 (+3.56%) | 6,731 |
| 6 Dec 2016 | INR | 14 | 14 | 13.15 | 13.21 | 13.21 | -0.31 (-2.29%) | 5,852 |
| 5 Dec 2016 | INR | 13.6 | 14.1 | 13.25 | 13.52 | 13.52 | -0.03 (-0.22%) | 45,154 |
| 2 Dec 2016 | INR | 13.48 | 13.74 | 13.01 | 13.55 | 13.55 | +0.12 (+0.89%) | 68 |
| 1 Dec 2016 | INR | 13.9 | 13.98 | 13.27 | 13.43 | 13.43 | -0.24 (-1.76%) | 22,021 |
| 30 Nov 2016 | INR | 13.4 | 13.99 | 13.2 | 13.67 | 13.67 | +0.83 (+6.46%) | 7,718 |
| 29 Nov 2016 | INR | 13.34 | 13.34 | 12.84 | 12.84 | 12.84 | 0.0 (0.0%) | 1,783 |
| 28 Nov 2016 | INR | 13 | 13 | 12.63 | 12.84 | 12.84 | +0.13 (+1.02%) | 1,735 |
| 25 Nov 2016 | INR | 12.56 | 12.98 | 12.56 | 12.71 | 12.71 | +0.07 (+0.55%) | 2,609 |
| 24 Nov 2016 | INR | 12.8 | 12.97 | 12.45 | 12.64 | 12.64 | +0.17 (+1.36%) | 107 |
