| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 23.6 | 23.85 | 22.8 | 23.15 | 23.15 | -0.15 (-0.64%) | 27,546 |
| 3 Jan 2017 | INR | 23 | 23.75 | 22.75 | 23.3 | 23.3 | +0.3 (+1.30%) | 22,088 |
| 2 Jan 2017 | INR | 23.1 | 23.1 | 22.25 | 23 | 23 | +0.55 (+2.45%) | 13,357 |
| 30 Dec 2016 | INR | 22 | 23.25 | 22 | 22.45 | 22.45 | +0.35 (+1.58%) | 53,428 |
| 29 Dec 2016 | INR | 21.5 | 22.4 | 21.5 | 22.1 | 22.1 | +0.5 (+2.31%) | 23,134 |
| 28 Dec 2016 | INR | 21.4 | 22.3 | 21.35 | 21.6 | 21.6 | -0.1 (-0.46%) | 39,119 |
| 27 Dec 2016 | INR | 21.15 | 22 | 21.15 | 21.7 | 21.7 | +0.15 (+0.70%) | 20,746 |
| 26 Dec 2016 | INR | 21.6 | 22.2 | 21.05 | 21.55 | 21.55 | -0.7 (-3.15%) | 30,257 |
| 23 Dec 2016 | INR | 21.1 | 22.8 | 21.1 | 22.25 | 22.25 | +0.7 (+3.25%) | 11,547 |
| 22 Dec 2016 | INR | 22.2 | 22.2 | 21.05 | 21.55 | 21.55 | -0.65 (-2.93%) | 34,522 |
| 21 Dec 2016 | INR | 22 | 23.15 | 22 | 22.2 | 22.2 | -0.3 (-1.33%) | 42,895 |
| 20 Dec 2016 | INR | 23 | 23 | 22.1 | 22.5 | 22.5 | -0.6 (-2.60%) | 9,708 |
| 19 Dec 2016 | INR | 23.05 | 24 | 22.6 | 23.1 | 23.1 | -0.6 (-2.53%) | 36,806 |
| 16 Dec 2016 | INR | 23 | 24.2 | 23 | 23.7 | 23.7 | +0.45 (+1.94%) | 75,514 |
| 15 Dec 2016 | INR | 23 | 23.95 | 23 | 23.25 | 23.25 | +0.1 (+0.43%) | 133,203 |
| 14 Dec 2016 | INR | 23.05 | 23.4 | 22.7 | 23.15 | 23.15 | +0.1 (+0.43%) | 27,305 |
| 13 Dec 2016 | INR | 23 | 23.45 | 22.8 | 23.05 | 23.05 | +0.05 (+0.22%) | 27,070 |
| 12 Dec 2016 | INR | 23.55 | 23.55 | 22.55 | 23 | 23 | -0.05 (-0.22%) | 20,717 |
| 9 Dec 2016 | INR | 23 | 23.5 | 22.5 | 23.05 | 23.05 | +0.15 (+0.66%) | 39,799 |
| 8 Dec 2016 | INR | 23.3 | 23.95 | 22.55 | 22.9 | 22.9 | -0.05 (-0.22%) | 47,088 |
| 7 Dec 2016 | INR | 23.8 | 24.3 | 22.6 | 22.95 | 22.95 | -0.85 (-3.57%) | 86,386 |
| 6 Dec 2016 | INR | 22.8 | 24 | 22.6 | 23.8 | 23.8 | +1.2 (+5.31%) | 122,592 |
| 5 Dec 2016 | INR | 22.95 | 23 | 22.1 | 22.6 | 22.6 | +0.45 (+2.03%) | 57,169 |
| 2 Dec 2016 | INR | 22.1 | 22.65 | 21.5 | 22.15 | 22.15 | -0.1 (-0.45%) | 54,176 |
| 1 Dec 2016 | INR | 22.7 | 23.15 | 22.1 | 22.25 | 22.25 | +2.95 (+15.28%) | 328,054 |
| 30 Nov 2016 | INR | 19.05 | 19.9 | 19.05 | 19.3 | 19.3 | -0.2 (-1.03%) | 17,802 |
| 29 Nov 2016 | INR | 19.2 | 19.8 | 19.2 | 19.5 | 19.5 | +0.3 (+1.56%) | 10,651 |
| 28 Nov 2016 | INR | 19.5 | 19.75 | 18.85 | 19.2 | 19.2 | +0.45 (+2.40%) | 12,801 |
| 25 Nov 2016 | INR | 18.95 | 19.35 | 18.45 | 18.75 | 18.75 | +0.2 (+1.08%) | 23,143 |
| 24 Nov 2016 | INR | 18.7 | 19.2 | 18.15 | 18.55 | 18.55 | -0.3 (-1.59%) | 6,846 |
