| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 21.5 | 22.5 | 21.5 | 21.85 | 21.85 | +0.35 (+1.63%) | 96,493 |
| 3 Jan 2017 | INR | 20.05 | 21.7 | 20.05 | 21.5 | 21.5 | +1.2 (+5.91%) | 148,224 |
| 2 Jan 2017 | INR | 20.4 | 20.45 | 20.05 | 20.3 | 20.3 | +0.25 (+1.25%) | 36,751 |
| 30 Dec 2016 | INR | 19.8 | 20.2 | 19.7 | 20.05 | 20.05 | +0.05 (+0.25%) | 29,203 |
| 29 Dec 2016 | INR | 19.65 | 20.15 | 19.6 | 20 | 20 | +0.25 (+1.27%) | 19,326 |
| 28 Dec 2016 | INR | 19.75 | 20.25 | 19.35 | 19.75 | 19.75 | +0.2 (+1.02%) | 38,532 |
| 27 Dec 2016 | INR | 19.25 | 20.55 | 19.25 | 19.55 | 19.55 | +0.2 (+1.03%) | 23,007 |
| 26 Dec 2016 | INR | 19.4 | 19.8 | 19.2 | 19.35 | 19.35 | -0.35 (-1.78%) | 29,617 |
| 23 Dec 2016 | INR | 19.8 | 20.35 | 19.25 | 19.7 | 19.7 | -0.2 (-1.01%) | 44,620 |
| 22 Dec 2016 | INR | 20.4 | 20.45 | 19.75 | 19.9 | 19.9 | -0.6 (-2.93%) | 61,865 |
| 21 Dec 2016 | INR | 21 | 21 | 20.35 | 20.5 | 20.5 | -0.1 (-0.49%) | 17,011 |
| 20 Dec 2016 | INR | 20.75 | 21.15 | 20.55 | 20.6 | 20.6 | -0.05 (-0.24%) | 70,013 |
| 19 Dec 2016 | INR | 20.8 | 20.85 | 20.6 | 20.65 | 20.65 | -0.05 (-0.24%) | 22,357 |
| 16 Dec 2016 | INR | 20.5 | 21 | 20.5 | 20.7 | 20.7 | -0.1 (-0.48%) | 25,628 |
| 15 Dec 2016 | INR | 21.25 | 21.45 | 20.6 | 20.8 | 20.8 | -0.35 (-1.65%) | 40,326 |
| 14 Dec 2016 | INR | 21.25 | 21.7 | 21.1 | 21.15 | 21.15 | 0.0 (0.0%) | 76,286 |
| 13 Dec 2016 | INR | 21 | 21.35 | 21 | 21.15 | 21.15 | +0.2 (+0.95%) | 40,551 |
| 12 Dec 2016 | INR | 21.35 | 21.35 | 20.8 | 20.95 | 20.95 | 0.0 (0.0%) | 44,734 |
| 9 Dec 2016 | INR | 21.05 | 21.3 | 20.8 | 20.95 | 20.95 | -0.05 (-0.24%) | 26,867 |
| 8 Dec 2016 | INR | 21.2 | 21.4 | 20.6 | 21 | 21 | +0.25 (+1.20%) | 35,745 |
| 7 Dec 2016 | INR | 20.4 | 21.4 | 20.4 | 20.75 | 20.75 | +0.15 (+0.73%) | 27,242 |
| 6 Dec 2016 | INR | 20.35 | 21.45 | 20.35 | 20.6 | 20.6 | +0.5 (+2.49%) | 66,076 |
| 5 Dec 2016 | INR | 20.1 | 20.7 | 19.7 | 20.1 | 20.1 | -0.15 (-0.74%) | 18,296 |
| 2 Dec 2016 | INR | 20.35 | 20.6 | 20.1 | 20.25 | 20.25 | -0.2 (-0.98%) | 20,716 |
| 1 Dec 2016 | INR | 20.9 | 20.95 | 20.3 | 20.45 | 20.45 | -0.35 (-1.68%) | 38,946 |
| 30 Nov 2016 | INR | 20.6 | 21.1 | 20.6 | 20.8 | 20.8 | +0.1 (+0.48%) | 39,208 |
| 29 Nov 2016 | INR | 20.4 | 21.4 | 20.25 | 20.7 | 20.7 | +0.45 (+2.22%) | 72,367 |
| 28 Nov 2016 | INR | 20 | 20.6 | 20 | 20.25 | 20.25 | +0.25 (+1.25%) | 46,301 |
| 25 Nov 2016 | INR | 19.75 | 20.2 | 19.25 | 20 | 20 | +0.35 (+1.78%) | 36,413 |
| 24 Nov 2016 | INR | 19.2 | 20.1 | 19.2 | 19.65 | 19.65 | 0.0 (0.0%) | 56,293 |
