| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | INR | 18 | 18.65 | 17.55 | 18.4 | 18.4 | +0.05 (+0.27%) | 43,157 |
| 21 Dec 2016 | INR | 19 | 19 | 18 | 18.35 | 18.35 | -0.7 (-3.67%) | 44,318 |
| 20 Dec 2016 | INR | 19.45 | 19.8 | 18.7 | 19.05 | 19.05 | -0.7 (-3.54%) | 10,773 |
| 19 Dec 2016 | INR | 19.75 | 19.9 | 19.55 | 19.75 | 19.75 | -0.15 (-0.75%) | 7,104 |
| 16 Dec 2016 | INR | 19.9 | 21 | 19.7 | 19.9 | 19.9 | +0.55 (+2.84%) | 50,439 |
| 15 Dec 2016 | INR | 19.25 | 19.7 | 18.25 | 19.35 | 19.35 | -0.35 (-1.78%) | 18,729 |
| 14 Dec 2016 | INR | 20 | 20.2 | 19.55 | 19.7 | 19.7 | -0.3 (-1.50%) | 1,950 |
| 13 Dec 2016 | INR | 19.7 | 20.35 | 19.65 | 20 | 20 | +0.15 (+0.76%) | 21,015 |
| 12 Dec 2016 | INR | 20.4 | 20.4 | 19.25 | 19.85 | 19.85 | -0.05 (-0.25%) | 4,986 |
| 9 Dec 2016 | INR | 20 | 20 | 19.6 | 19.9 | 19.9 | -0.35 (-1.73%) | 8,420 |
| 8 Dec 2016 | INR | 20.1 | 20.4 | 19.3 | 20.25 | 20.25 | +0.35 (+1.76%) | 13,703 |
| 7 Dec 2016 | INR | 20.4 | 20.5 | 19.5 | 19.9 | 19.9 | +0.05 (+0.25%) | 22,404 |
| 6 Dec 2016 | INR | 19.85 | 20.2 | 19.2 | 19.85 | 19.85 | +0.35 (+1.79%) | 13,197 |
| 5 Dec 2016 | INR | 20.3 | 20.3 | 19.35 | 19.5 | 19.5 | -0.25 (-1.27%) | 11,625 |
| 2 Dec 2016 | INR | 20.4 | 20.4 | 19.25 | 19.75 | 19.75 | -0.3 (-1.50%) | 18,036 |
| 1 Dec 2016 | INR | 20.4 | 20.6 | 19.8 | 20.05 | 20.05 | -0.7 (-3.37%) | 27,122 |
| 30 Nov 2016 | INR | 20.8 | 21.4 | 20.1 | 20.75 | 20.75 | +0.65 (+3.23%) | 223,397 |
| 29 Nov 2016 | INR | 19.9 | 20.1 | 19.35 | 20.1 | 20.1 | +1.8 (+9.84%) | 82,662 |
| 28 Nov 2016 | INR | 17.65 | 18.4 | 17.35 | 18.3 | 18.3 | +0.75 (+4.27%) | 11,590 |
| 25 Nov 2016 | INR | 17.3 | 17.85 | 17 | 17.55 | 17.55 | +0.55 (+3.24%) | 25,292 |
| 24 Nov 2016 | INR | 16.75 | 17.15 | 16.2 | 17 | 17 | +0.45 (+2.72%) | 119,128 |
| 23 Nov 2016 | INR | 16 | 17.35 | 15.7 | 16.55 | 16.55 | +0.3 (+1.85%) | 57,087 |
| 22 Nov 2016 | INR | 16.75 | 16.75 | 15.6 | 16.25 | 16.25 | +0.35 (+2.20%) | 68,098 |
| 21 Nov 2016 | INR | 18.25 | 18.25 | 15.5 | 15.9 | 15.9 | -0.95 (-5.64%) | 79,145 |
| 18 Nov 2016 | INR | 17.75 | 18.5 | 16.5 | 16.85 | 16.85 | -0.7 (-3.99%) | 153,064 |
| 17 Nov 2016 | INR | 16.7 | 17.7 | 16.7 | 17.55 | 17.55 | +1.45 (+9.01%) | 110,019 |
| 16 Nov 2016 | INR | 19.5 | 19.65 | 15.8 | 16.1 | 16.1 | -2.65 (-14.13%) | 414,424 |
| 15 Nov 2016 | INR | 22.8 | 22.8 | 18 | 18.75 | 18.75 | -2.45 (-11.56%) | 375,994 |
| 11 Nov 2016 | INR | 24.4 | 24.4 | 20.95 | 21.2 | 21.2 | -3.2 (-13.11%) | 118,499 |
| 10 Nov 2016 | INR | 24 | 25.8 | 23.65 | 24.4 | 24.4 | +1.05 (+4.50%) | 32,949 |
