| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2016 | INR | 20 | 22.75 | 19.1 | 19.65 | 3.93 | -1.35 (-6.43%) | 61,065 |
| 26 Dec 2016 | INR | 20.8 | 21 | 19.5 | 21 | 4.2 | +0.6 (+2.94%) | 17,104 |
| 23 Dec 2016 | INR | 19.5 | 20.4 | 18.75 | 20.4 | 4.08 | +1.1 (+5.70%) | 25,630 |
| 22 Dec 2016 | INR | 18.25 | 22 | 18.25 | 19.3 | 3.86 | -1 (-4.93%) | 18,151 |
| 21 Dec 2016 | INR | 20 | 22.5 | 19.3 | 20.3 | 4.06 | -0.45 (-2.17%) | 19,580 |
| 20 Dec 2016 | INR | 20.5 | 22.8 | 19.65 | 20.75 | 4.15 | -0.7 (-3.26%) | 24,926 |
| 19 Dec 2016 | INR | 22.95 | 23.5 | 20.6 | 21.45 | 4.29 | +1.85 (+9.44%) | 47,711 |
| 16 Dec 2016 | INR | 23 | 23.5 | 19.35 | 19.6 | 3.92 | -3.15 (-13.85%) | 56,251 |
| 15 Dec 2016 | INR | 23.5 | 23.5 | 22 | 22.75 | 4.55 | -0.5 (-2.15%) | 3,263 |
| 14 Dec 2016 | INR | 24 | 24 | 23.25 | 23.25 | 4.65 | -0.5 (-2.11%) | 1,093 |
| 13 Dec 2016 | INR | 24.5 | 24.5 | 23.2 | 23.75 | 4.75 | -0.75 (-3.06%) | 30,096 |
| 12 Dec 2016 | INR | 27.7 | 27.7 | 23.05 | 24.5 | 4.9 | +1 (+4.26%) | 22,310 |
| 9 Dec 2016 | INR | 24.9 | 25 | 23.2 | 23.5 | 4.7 | -0.9 (-3.69%) | 42,310 |
| 8 Dec 2016 | INR | 24.8 | 30 | 23.5 | 24.4 | 4.88 | -1.05 (-4.13%) | 35,317 |
| 7 Dec 2016 | INR | 30 | 30 | 23.25 | 25.45 | 5.09 | -0.75 (-2.86%) | 22,851 |
| 6 Dec 2016 | INR | 26.6 | 27.5 | 24.5 | 26.2 | 5.24 | +0.25 (+0.96%) | 46,241 |
| 5 Dec 2016 | INR | 26.95 | 26.95 | 23.25 | 25.95 | 5.19 | 0.0 (0.0%) | 46,034 |
| 2 Dec 2016 | INR | 26.6 | 26.9 | 23.05 | 25.95 | 5.19 | +1.65 (+6.79%) | 644 |
| 1 Dec 2016 | INR | 26.55 | 26.55 | 23 | 24.3 | 4.86 | -0.95 (-3.76%) | 2,518 |
| 30 Nov 2016 | INR | 26 | 26.05 | 24.2 | 25.25 | 5.05 | -1.2 (-4.54%) | 59,002 |
| 29 Nov 2016 | INR | 26.5 | 26.75 | 26 | 26.45 | 5.29 | +0.25 (+0.95%) | 19,400 |
| 28 Nov 2016 | INR | 26 | 28.6 | 24.15 | 26.2 | 5.24 | -0.3 (-1.13%) | 46,014 |
| 25 Nov 2016 | INR | 26.5 | 26.5 | 26.5 | 26.5 | 5.3 | +0.6 (+2.32%) | 5 |
| 24 Nov 2016 | INR | 26.35 | 26.35 | 24 | 25.9 | 5.18 | +0.35 (+1.37%) | 45,053 |
| 23 Nov 2016 | INR | 26 | 27.75 | 24.3 | 25.55 | 5.11 | -0.15 (-0.58%) | 19,705 |
| 22 Nov 2016 | INR | 26.05 | 26.1 | 24.05 | 25.7 | 5.14 | -0.05 (-0.19%) | 11,391 |
| 21 Nov 2016 | INR | 23.4 | 26.4 | 23.4 | 25.75 | 5.15 | -0.25 (-0.96%) | 54,874 |
| 18 Nov 2016 | INR | 25.7 | 29.15 | 23.85 | 26 | 5.2 | -0.5 (-1.89%) | 9,818 |
| 17 Nov 2016 | INR | 29.7 | 29.7 | 26.4 | 26.5 | 5.3 | -0.5 (-1.85%) | 19,716 |
| 16 Nov 2016 | INR | 29.2 | 29.2 | 27 | 27 | 5.4 | +0.1 (+0.37%) | 124 |
