| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2017 | INR | 8.3 | 8.95 | 8.3 | 8.9 | 8.9 | +0.75 (+9.20%) | 171,309 |
| 20 Jan 2017 | INR | 8 | 8.3 | 8 | 8.15 | 8.15 | -0.05 (-0.61%) | 40,624 |
| 19 Jan 2017 | INR | 8.1 | 8.3 | 8 | 8.2 | 8.2 | +0.1 (+1.23%) | 34,592 |
| 18 Jan 2017 | INR | 8.35 | 8.4 | 8.1 | 8.1 | 8.1 | -0.25 (-2.99%) | 49,160 |
| 17 Jan 2017 | INR | 8.5 | 8.5 | 8.15 | 8.35 | 8.35 | -0.05 (-0.60%) | 39,328 |
| 16 Jan 2017 | INR | 8.45 | 8.6 | 8.15 | 8.4 | 8.4 | 0.0 (0.0%) | 65,163 |
| 13 Jan 2017 | INR | 8.45 | 8.7 | 7.9 | 8.4 | 8.4 | -0.2 (-2.33%) | 42,542 |
| 12 Jan 2017 | INR | 8.8 | 8.8 | 8.4 | 8.6 | 8.6 | -0.1 (-1.15%) | 112,713 |
| 11 Jan 2017 | INR | 8.65 | 9.1 | 8.45 | 8.7 | 8.7 | +0.25 (+2.96%) | 143,627 |
| 10 Jan 2017 | INR | 8.4 | 8.75 | 8.35 | 8.45 | 8.45 | -0.05 (-0.59%) | 49,404 |
| 9 Jan 2017 | INR | 8.55 | 8.85 | 8.35 | 8.5 | 8.5 | -0.15 (-1.73%) | 53,398 |
| 6 Jan 2017 | INR | 9.25 | 9.25 | 8.4 | 8.65 | 8.65 | -0.25 (-2.81%) | 35,787 |
| 5 Jan 2017 | INR | 8.85 | 9.15 | 8.65 | 8.9 | 8.9 | +0.3 (+3.49%) | 50,122 |
| 4 Jan 2017 | INR | 9.05 | 9.35 | 8.35 | 8.6 | 8.6 | -0.4 (-4.44%) | 50,471 |
| 3 Jan 2017 | INR | 8.9 | 9.25 | 8.7 | 9 | 9 | +0.25 (+2.86%) | 58,938 |
| 2 Jan 2017 | INR | 8.2 | 9 | 7.6 | 8.75 | 8.75 | +0.45 (+5.42%) | 80,610 |
| 30 Dec 2016 | INR | 8.25 | 8.5 | 8.2 | 8.3 | 8.3 | +0.05 (+0.61%) | 29,359 |
| 29 Dec 2016 | INR | 8.25 | 8.45 | 8.1 | 8.25 | 8.25 | -0.1 (-1.20%) | 30,823 |
| 28 Dec 2016 | INR | 8.1 | 8.65 | 8.1 | 8.35 | 8.35 | +0.15 (+1.83%) | 71,112 |
| 27 Dec 2016 | INR | 8.4 | 8.4 | 7.6 | 8.2 | 8.2 | -0.1 (-1.20%) | 148,455 |
| 26 Dec 2016 | INR | 8.65 | 8.65 | 8.2 | 8.3 | 8.3 | -0.45 (-5.14%) | 82,673 |
| 23 Dec 2016 | INR | 8.95 | 9.1 | 8.65 | 8.75 | 8.75 | -0.15 (-1.69%) | 130,076 |
| 22 Dec 2016 | INR | 9.35 | 9.35 | 8.55 | 8.9 | 8.9 | +0.05 (+0.56%) | 86,198 |
| 21 Dec 2016 | INR | 9.25 | 9.4 | 8.7 | 8.85 | 8.85 | -0.3 (-3.28%) | 187,576 |
| 20 Dec 2016 | INR | 9.95 | 10.2 | 9.05 | 9.15 | 9.15 | -0.8 (-8.04%) | 499,449 |
| 19 Dec 2016 | INR | 8.85 | 9.95 | 8.6 | 9.95 | 9.95 | +1.65 (+19.88%) | 1,170,221 |
| 16 Dec 2016 | INR | 8.15 | 8.45 | 8.1 | 8.3 | 8.3 | +0.05 (+0.61%) | 44,755 |
| 15 Dec 2016 | INR | 8.3 | 8.55 | 8.1 | 8.25 | 8.25 | -0.05 (-0.60%) | 36,120 |
| 14 Dec 2016 | INR | 8.2 | 8.6 | 8.05 | 8.3 | 8.3 | -0.05 (-0.60%) | 62,545 |
| 13 Dec 2016 | INR | 8.15 | 8.85 | 8.1 | 8.35 | 8.35 | -0.1 (-1.18%) | 102,259 |
