| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2017 | INR | 15.75 | 16.2 | 14.8 | 15.35 | 15.35 | +1.3 (+9.25%) | 1,000,283 |
| 30 Dec 2016 | INR | 14.2 | 14.4 | 13.95 | 14.05 | 14.05 | +0.05 (+0.36%) | 248,318 |
| 29 Dec 2016 | INR | 14 | 14.2 | 13.95 | 14 | 14 | -0.05 (-0.36%) | 100,200 |
| 28 Dec 2016 | INR | 14.15 | 14.25 | 13.95 | 14.05 | 14.05 | +0.1 (+0.72%) | 177,621 |
| 27 Dec 2016 | INR | 14 | 14.45 | 13.85 | 13.95 | 13.95 | -0.25 (-1.76%) | 243,798 |
| 26 Dec 2016 | INR | 14.4 | 14.5 | 13.7 | 14.2 | 14.2 | +0.05 (+0.35%) | 252,893 |
| 23 Dec 2016 | INR | 14.6 | 14.9 | 14 | 14.15 | 14.15 | -0.45 (-3.08%) | 179,783 |
| 22 Dec 2016 | INR | 15.35 | 15.45 | 14.15 | 14.6 | 14.6 | -0.3 (-2.01%) | 123,198 |
| 21 Dec 2016 | INR | 15.35 | 15.35 | 14.75 | 14.9 | 14.9 | -0.25 (-1.65%) | 112,795 |
| 20 Dec 2016 | INR | 15.65 | 15.65 | 15 | 15.15 | 15.15 | -0.05 (-0.33%) | 72,597 |
| 19 Dec 2016 | INR | 15.95 | 16.15 | 15.05 | 15.2 | 15.2 | -0.65 (-4.10%) | 95,331 |
| 16 Dec 2016 | INR | 15.25 | 17.15 | 15.25 | 15.85 | 15.85 | +1.1 (+7.46%) | 725,738 |
| 15 Dec 2016 | INR | 14.9 | 15.2 | 14.6 | 14.75 | 14.75 | -0.3 (-1.99%) | 32,909 |
| 14 Dec 2016 | INR | 15.65 | 15.65 | 14.85 | 15.05 | 15.05 | -0.3 (-1.95%) | 90,592 |
| 13 Dec 2016 | INR | 15.45 | 15.6 | 15.3 | 15.35 | 15.35 | -0.1 (-0.65%) | 11,801 |
| 12 Dec 2016 | INR | 15.9 | 15.9 | 15.4 | 15.45 | 15.45 | -0.15 (-0.96%) | 24,232 |
| 9 Dec 2016 | INR | 16.1 | 16.1 | 15.4 | 15.6 | 15.6 | 0.0 (0.0%) | 55,770 |
| 8 Dec 2016 | INR | 15.8 | 16.25 | 15.45 | 15.6 | 15.6 | -0.4 (-2.50%) | 73,383 |
| 7 Dec 2016 | INR | 15.75 | 16.25 | 15.6 | 16 | 16 | +0.35 (+2.24%) | 51,830 |
| 6 Dec 2016 | INR | 16.2 | 16.25 | 15.15 | 15.65 | 15.65 | -0.55 (-3.40%) | 81,494 |
| 5 Dec 2016 | INR | 15.85 | 16.3 | 15.55 | 16.2 | 16.2 | +0.4 (+2.53%) | 12,535 |
| 2 Dec 2016 | INR | 16.45 | 16.45 | 15.5 | 15.8 | 15.8 | -0.1 (-0.63%) | 25,917 |
| 1 Dec 2016 | INR | 16 | 16.5 | 15.85 | 15.9 | 15.9 | -0.6 (-3.64%) | 82,450 |
| 30 Nov 2016 | INR | 16.5 | 16.9 | 16.2 | 16.5 | 16.5 | 0.0 (0.0%) | 36,926 |
| 29 Nov 2016 | INR | 16.15 | 17.2 | 15.55 | 16.5 | 16.5 | +0.9 (+5.77%) | 176,607 |
| 28 Nov 2016 | INR | 15.5 | 15.8 | 15 | 15.6 | 15.6 | +0.05 (+0.32%) | 26,877 |
| 25 Nov 2016 | INR | 14.9 | 15.75 | 14.9 | 15.55 | 15.55 | +0.45 (+2.98%) | 18,900 |
| 24 Nov 2016 | INR | 14.9 | 15.25 | 14.1 | 15.1 | 15.1 | +0.65 (+4.50%) | 147,557 |
| 23 Nov 2016 | INR | 14.05 | 14.65 | 13.75 | 14.45 | 14.45 | +0.6 (+4.33%) | 66,145 |
| 22 Nov 2016 | INR | 15.7 | 15.7 | 13.7 | 13.85 | 13.85 | -0.8 (-5.46%) | 240,192 |
