| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 22 | 22.35 | 21.3 | 21.4 | 21.4 | -0.55 (-2.51%) | 1,353,282 |
| 4 Jan 2017 | INR | 20.75 | 22.15 | 20.5 | 21.95 | 21.95 | +1.2 (+5.78%) | 3,461,186 |
| 3 Jan 2017 | INR | 20.1 | 21.1 | 20 | 20.75 | 20.75 | +0.85 (+4.27%) | 1,332,777 |
| 2 Jan 2017 | INR | 19.8 | 20.15 | 19.7 | 19.9 | 19.9 | +0.15 (+0.76%) | 606,752 |
| 30 Dec 2016 | INR | 19.7 | 20.25 | 19.15 | 19.75 | 19.75 | +0.05 (+0.25%) | 786,104 |
| 29 Dec 2016 | INR | 19.9 | 19.95 | 19.6 | 19.7 | 19.7 | -0.1 (-0.51%) | 375,763 |
| 28 Dec 2016 | INR | 19.7 | 20.15 | 19.55 | 19.8 | 19.8 | +0.2 (+1.02%) | 843,329 |
| 27 Dec 2016 | INR | 19.4 | 19.7 | 19.2 | 19.6 | 19.6 | +0.3 (+1.55%) | 653,504 |
| 26 Dec 2016 | INR | 19.65 | 19.85 | 19.1 | 19.3 | 19.3 | -0.3 (-1.53%) | 699,939 |
| 23 Dec 2016 | INR | 19.65 | 19.95 | 19.45 | 19.6 | 19.6 | -0.05 (-0.25%) | 479,656 |
| 22 Dec 2016 | INR | 19.8 | 19.9 | 19.3 | 19.65 | 19.65 | -0.2 (-1.01%) | 734,403 |
| 21 Dec 2016 | INR | 20.1 | 20.2 | 19.75 | 19.85 | 19.85 | -0.15 (-0.75%) | 378,023 |
| 20 Dec 2016 | INR | 20 | 20.25 | 19.85 | 20 | 20 | +0.05 (+0.25%) | 460,572 |
| 19 Dec 2016 | INR | 19.9 | 20.35 | 19.9 | 19.95 | 19.95 | -0.15 (-0.75%) | 700,663 |
| 16 Dec 2016 | INR | 20.4 | 20.6 | 20 | 20.1 | 20.1 | -0.3 (-1.47%) | 690,656 |
| 15 Dec 2016 | INR | 20.25 | 20.7 | 20.25 | 20.4 | 20.4 | -0.1 (-0.49%) | 481,464 |
| 14 Dec 2016 | INR | 20.85 | 21 | 20.4 | 20.5 | 20.5 | -0.2 (-0.97%) | 392,199 |
| 13 Dec 2016 | INR | 20.95 | 21 | 20.6 | 20.7 | 20.7 | -0.15 (-0.72%) | 442,735 |
| 12 Dec 2016 | INR | 20.85 | 21.1 | 20.7 | 20.85 | 20.85 | +0.05 (+0.24%) | 566,579 |
| 9 Dec 2016 | INR | 20.65 | 21.4 | 20.6 | 20.8 | 20.8 | +0.25 (+1.22%) | 985,699 |
| 8 Dec 2016 | INR | 20.7 | 21 | 20.4 | 20.55 | 20.55 | -0.1 (-0.48%) | 587,584 |
| 7 Dec 2016 | INR | 20.95 | 21.2 | 20.5 | 20.65 | 20.65 | -0.2 (-0.96%) | 555,495 |
| 6 Dec 2016 | INR | 20.85 | 21.15 | 20.7 | 20.85 | 20.85 | -0.05 (-0.24%) | 405,875 |
| 5 Dec 2016 | INR | 20.5 | 21 | 20.4 | 20.9 | 20.9 | +0.25 (+1.21%) | 492,775 |
| 2 Dec 2016 | INR | 20.9 | 21.15 | 20.6 | 20.65 | 20.65 | -0.35 (-1.67%) | 691,629 |
| 1 Dec 2016 | INR | 20.9 | 21.6 | 20.55 | 21 | 21 | +0.2 (+0.96%) | 1,123,096 |
| 30 Nov 2016 | INR | 20.75 | 21.1 | 20.6 | 20.8 | 20.8 | +0.05 (+0.24%) | 425,918 |
| 29 Nov 2016 | INR | 20.7 | 21.15 | 20.6 | 20.75 | 20.75 | +0.4 (+1.97%) | 479,479 |
| 28 Nov 2016 | INR | 20.95 | 21.35 | 20.1 | 20.35 | 20.35 | -0.55 (-2.63%) | 1,153,398 |
| 25 Nov 2016 | INR | 20.85 | 21.6 | 20.7 | 20.9 | 20.9 | -0.05 (-0.24%) | 835,255 |
