| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 7.83 | 7.83 | 7.8 | 7.8 | 7.8 | +0.17 (+2.23%) | 248 |
| 2 Jan 2017 | INR | 6.91 | 7.84 | 6.91 | 7.63 | 7.63 | +0.31 (+4.23%) | 7,123 |
| 30 Dec 2016 | INR | 6.84 | 7.74 | 6.84 | 7.32 | 7.32 | -0.26 (-3.43%) | 6,999 |
| 29 Dec 2016 | INR | 7.5 | 7.58 | 7.15 | 7.58 | 7.58 | 0.0 (0.0%) | 1,450 |
| 28 Dec 2016 | INR | 7.57 | 7.58 | 7.01 | 7.58 | 7.58 | -0.1 (-1.30%) | 2,071 |
| 27 Dec 2016 | INR | 7.44 | 7.69 | 7.42 | 7.68 | 7.68 | +0.03 (+0.39%) | 1,202 |
| 26 Dec 2016 | INR | 7.35 | 7.65 | 7.35 | 7.65 | 7.65 | +0.31 (+4.22%) | 289 |
| 23 Dec 2016 | INR | 7.32 | 7.83 | 7.31 | 7.34 | 7.34 | -0.53 (-6.73%) | 1,400 |
| 22 Dec 2016 | INR | 7.29 | 7.87 | 7.29 | 7.87 | 7.87 | +0.16 (+2.08%) | 961 |
| 21 Dec 2016 | INR | 7.45 | 7.99 | 7.45 | 7.71 | 7.71 | +0.33 (+4.47%) | 3,495 |
| 20 Dec 2016 | INR | 7.3 | 7.89 | 7.3 | 7.38 | 7.38 | -0.61 (-7.63%) | 5,271 |
| 19 Dec 2016 | INR | 8.06 | 8.29 | 7.51 | 7.99 | 7.99 | -0.04 (-0.50%) | 2,691 |
| 16 Dec 2016 | INR | 8.03 | 8.39 | 8.02 | 8.03 | 8.03 | +0.01 (+0.12%) | 5,401 |
| 15 Dec 2016 | INR | 8.31 | 8.31 | 8.01 | 8.02 | 8.02 | -0.31 (-3.72%) | 234 |
| 14 Dec 2016 | INR | 8 | 8.38 | 8 | 8.33 | 8.33 | +0.13 (+1.59%) | 26,490 |
| 13 Dec 2016 | INR | 8 | 8.36 | 8 | 8.2 | 8.2 | -0.2 (-2.38%) | 4,507 |
| 12 Dec 2016 | INR | 8.48 | 8.48 | 8.04 | 8.4 | 8.4 | -0.39 (-4.44%) | 336 |
| 9 Dec 2016 | INR | 8.49 | 8.79 | 8.48 | 8.79 | 8.79 | +0.39 (+4.64%) | 1,006 |
| 8 Dec 2016 | INR | 8.3 | 8.48 | 8.02 | 8.4 | 8.4 | +0.12 (+1.45%) | 1,762 |
| 7 Dec 2016 | INR | 8.27 | 8.39 | 7.9 | 8.28 | 8.28 | -0.32 (-3.72%) | 15,414 |
| 6 Dec 2016 | INR | 7.95 | 8.99 | 7.95 | 8.6 | 8.6 | -0.02 (-0.23%) | 319 |
| 5 Dec 2016 | INR | 8.49 | 8.65 | 8.49 | 8.62 | 8.62 | -0.42 (-4.65%) | 884 |
| 2 Dec 2016 | INR | 9.86 | 9.86 | 8.6 | 9.04 | 9.04 | -0.19 (-2.06%) | 1,160 |
| 1 Dec 2016 | INR | 9.29 | 9.32 | 8.85 | 9.23 | 9.23 | +0.32 (+3.59%) | 2,474 |
| 30 Nov 2016 | INR | 8.55 | 9.24 | 8.55 | 8.91 | 8.91 | +0.11 (+1.25%) | 2,216 |
| 29 Nov 2016 | INR | 8.11 | 8.8 | 8.11 | 8.8 | 8.8 | +0.38 (+4.51%) | 2,687 |
| 28 Nov 2016 | INR | 7.99 | 8.45 | 7.99 | 8.42 | 8.42 | +0.17 (+2.06%) | 526 |
| 25 Nov 2016 | INR | 7.77 | 8.5 | 7.77 | 8.25 | 8.25 | +0.12 (+1.48%) | 1,603 |
| 24 Nov 2016 | INR | 8 | 8.45 | 8 | 8.13 | 8.13 | -0.2 (-2.40%) | 4,404 |
| 23 Nov 2016 | INR | 7.71 | 8.33 | 7.7 | 8.33 | 8.33 | +0.33 (+4.13%) | 2,002 |
