| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2017 | INR | 26.9 | 27.3 | 24.25 | 25.1 | 25.1 | -0.8 (-3.09%) | 9,546 |
| 18 Jan 2017 | INR | 27.7 | 27.95 | 24.6 | 25.9 | 25.9 | +0.05 (+0.19%) | 45,384 |
| 17 Jan 2017 | INR | 23.5 | 25.85 | 23.5 | 25.85 | 25.85 | +2.35 (+10%) | 44,078 |
| 16 Jan 2017 | INR | 23.5 | 23.75 | 23.15 | 23.5 | 23.5 | +0.2 (+0.86%) | 6,311 |
| 13 Jan 2017 | INR | 23.3 | 23.9 | 22.35 | 23.3 | 23.3 | +0.8 (+3.56%) | 8,136 |
| 12 Jan 2017 | INR | 23.3 | 23.35 | 22.15 | 22.5 | 22.5 | -0.3 (-1.32%) | 9,812 |
| 11 Jan 2017 | INR | 23.3 | 24.1 | 22.55 | 22.8 | 22.8 | +0.4 (+1.79%) | 4,127 |
| 10 Jan 2017 | INR | 22.4 | 23.65 | 22.4 | 22.4 | 22.4 | 0.0 (0.0%) | 7,922 |
| 9 Jan 2017 | INR | 23.6 | 23.6 | 22.35 | 22.4 | 22.4 | -0.8 (-3.45%) | 2,143 |
| 6 Jan 2017 | INR | 22.8 | 23.6 | 22.8 | 23.2 | 23.2 | +0.35 (+1.53%) | 2,530 |
| 5 Jan 2017 | INR | 23.5 | 23.5 | 22.8 | 22.85 | 22.85 | -0.8 (-3.38%) | 3,450 |
| 4 Jan 2017 | INR | 22.9 | 24.55 | 22.65 | 23.65 | 23.65 | +0.65 (+2.83%) | 9,354 |
| 3 Jan 2017 | INR | 22.75 | 23.2 | 22.5 | 23 | 23 | +0.7 (+3.14%) | 2,004 |
| 2 Jan 2017 | INR | 22.4 | 22.4 | 20.7 | 22.3 | 22.3 | +0.85 (+3.96%) | 2,325 |
| 30 Dec 2016 | INR | 21.9 | 22 | 21.3 | 21.45 | 21.45 | +0.25 (+1.18%) | 3,599 |
| 29 Dec 2016 | INR | 21.25 | 22.45 | 21 | 21.2 | 21.2 | -0.25 (-1.17%) | 3,876 |
| 28 Dec 2016 | INR | 21.5 | 22.25 | 21 | 21.45 | 21.45 | +0.65 (+3.13%) | 3,535 |
| 27 Dec 2016 | INR | 20 | 22.45 | 20 | 20.8 | 20.8 | +0.1 (+0.48%) | 23,394 |
| 26 Dec 2016 | INR | 21.45 | 21.75 | 20.2 | 20.7 | 20.7 | -0.75 (-3.50%) | 2,282 |
| 23 Dec 2016 | INR | 22.05 | 22.45 | 21.45 | 21.45 | 21.45 | -0.6 (-2.72%) | 5,250 |
| 22 Dec 2016 | INR | 22.7 | 23 | 21.55 | 22.05 | 22.05 | -0.2 (-0.90%) | 7,607 |
| 21 Dec 2016 | INR | 22.55 | 23.3 | 22.2 | 22.25 | 22.25 | -0.25 (-1.11%) | 4,901 |
| 20 Dec 2016 | INR | 23.95 | 23.95 | 22.25 | 22.5 | 22.5 | -1.25 (-5.26%) | 4,966 |
| 19 Dec 2016 | INR | 22.95 | 24.4 | 21.9 | 23.75 | 23.75 | +1.55 (+6.98%) | 30,714 |
| 16 Dec 2016 | INR | 23 | 23 | 22 | 22.2 | 22.2 | -0.8 (-3.48%) | 9,788 |
| 15 Dec 2016 | INR | 22.8 | 24 | 22.2 | 23 | 23 | 0.0 (0.0%) | 7,513 |
| 14 Dec 2016 | INR | 23.9 | 24.35 | 22.8 | 23 | 23 | +0.05 (+0.22%) | 3,623 |
| 13 Dec 2016 | INR | 24.4 | 24.4 | 22.5 | 22.95 | 22.95 | -0.15 (-0.65%) | 5,300 |
| 12 Dec 2016 | INR | 22.5 | 23.8 | 22.5 | 23.1 | 23.1 | +0.25 (+1.09%) | 969 |
| 9 Dec 2016 | INR | 24.15 | 24.15 | 22.75 | 22.85 | 22.85 | -0.65 (-2.77%) | 8,326 |
