| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2016 | INR | 21.55 | 23.6 | 21.5 | 21.6 | 21.6 | -1 (-4.42%) | 2,137 |
| 23 Dec 2016 | INR | 22.65 | 23 | 22.55 | 22.6 | 22.6 | -0.1 (-0.44%) | 2,111 |
| 22 Dec 2016 | INR | 23 | 23 | 22.15 | 22.7 | 22.7 | -0.6 (-2.58%) | 1,334 |
| 21 Dec 2016 | INR | 24 | 24.7 | 23.25 | 23.3 | 23.3 | -1.15 (-4.70%) | 1,510 |
| 20 Dec 2016 | INR | 25 | 25.5 | 23.65 | 24.45 | 24.45 | -0.4 (-1.61%) | 2,827 |
| 19 Dec 2016 | INR | 24.75 | 24.85 | 24.3 | 24.85 | 24.85 | +1.15 (+4.85%) | 10,325 |
| 16 Dec 2016 | INR | 22.25 | 23.7 | 22.25 | 23.7 | 23.7 | +1.1 (+4.87%) | 29,999 |
| 15 Dec 2016 | INR | 20.85 | 22.95 | 20.85 | 22.6 | 22.6 | +0.7 (+3.20%) | 36,107 |
| 14 Dec 2016 | INR | 21.9 | 21.9 | 21.9 | 21.9 | 21.9 | -1.15 (-4.99%) | 2,421 |
| 13 Dec 2016 | INR | 23.5 | 24.15 | 22.9 | 23.05 | 23.05 | +0.05 (+0.22%) | 14,311 |
| 12 Dec 2016 | INR | 23.05 | 24 | 22.9 | 23 | 23 | -1.1 (-4.56%) | 34,086 |
| 9 Dec 2016 | INR | 23.3 | 25.25 | 23.3 | 24.1 | 24.1 | +0.05 (+0.21%) | 811 |
| 8 Dec 2016 | INR | 22.5 | 24.5 | 22.5 | 24.05 | 24.05 | +0.4 (+1.69%) | 12,232 |
| 7 Dec 2016 | INR | 23 | 24.9 | 22.6 | 23.65 | 23.65 | -0.1 (-0.42%) | 8,683 |
| 6 Dec 2016 | INR | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.0 (0.0%) | 0 |
| 5 Dec 2016 | INR | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.0 (0.0%) | 0 |
| 2 Dec 2016 | INR | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -1.05 (-4.23%) | 150 |
| 1 Dec 2016 | INR | 24.65 | 24.8 | 24.55 | 24.8 | 24.8 | -1 (-3.88%) | 190 |
| 30 Nov 2016 | INR | 26 | 26 | 25.8 | 25.8 | 25.8 | -1 (-3.73%) | 200 |
| 29 Nov 2016 | INR | 26.5 | 26.8 | 26.5 | 26.8 | 26.8 | +1.25 (+4.89%) | 3,150 |
| 28 Nov 2016 | INR | 26 | 26.2 | 25 | 25.55 | 25.55 | +0.35 (+1.39%) | 1,772 |
| 25 Nov 2016 | INR | 24.7 | 25.2 | 24 | 25.2 | 25.2 | +0.5 (+2.02%) | 2,525 |
| 24 Nov 2016 | INR | 22.7 | 24.7 | 22.7 | 24.7 | 24.7 | +0.85 (+3.56%) | 4,135 |
| 23 Nov 2016 | INR | 23 | 24 | 22.6 | 23.85 | 23.85 | +0.1 (+0.42%) | 800 |
| 22 Nov 2016 | INR | 25 | 26.1 | 23.75 | 23.75 | 23.75 | -1.2 (-4.81%) | 972 |
| 21 Nov 2016 | INR | 24.9 | 27.45 | 24.9 | 24.95 | 24.95 | -1.25 (-4.77%) | 515 |
| 18 Nov 2016 | INR | 27.55 | 27.55 | 26.2 | 26.2 | 26.2 | -1.35 (-4.90%) | 261 |
| 17 Nov 2016 | INR | 28 | 28 | 27.55 | 27.55 | 27.55 | -1.45 (-5%) | 3 |
| 16 Nov 2016 | INR | 27.1 | 29 | 27.1 | 29 | 29 | +0.5 (+1.75%) | 465 |
| 15 Nov 2016 | INR | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | -1.5 (-5%) | 1,150 |
