| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 22 | 22 | 21 | 21.55 | 21.55 | +0.35 (+1.65%) | 7,127 |
| 4 Jan 2017 | INR | 21.25 | 22 | 20.95 | 21.2 | 21.2 | 0.0 (0.0%) | 6,617 |
| 3 Jan 2017 | INR | 20.95 | 21.9 | 20.95 | 21.2 | 21.2 | -0.8 (-3.64%) | 2,398 |
| 2 Jan 2017 | INR | 22.7 | 22.8 | 20.9 | 22 | 22 | +0.2 (+0.92%) | 11,371 |
| 30 Dec 2016 | INR | 20.45 | 22.15 | 20.45 | 21.8 | 21.8 | +0.65 (+3.07%) | 1,712 |
| 29 Dec 2016 | INR | 20.45 | 22 | 20.45 | 21.15 | 21.15 | -0.3 (-1.40%) | 5,693 |
| 28 Dec 2016 | INR | 21.15 | 21.7 | 21.1 | 21.45 | 21.45 | -0.75 (-3.38%) | 3,780 |
| 27 Dec 2016 | INR | 20.5 | 22.55 | 20.45 | 22.2 | 22.2 | +0.7 (+3.26%) | 13,287 |
| 26 Dec 2016 | INR | 21.6 | 21.85 | 21.5 | 21.5 | 21.5 | -1.1 (-4.87%) | 4,773 |
| 23 Dec 2016 | INR | 21.9 | 22.6 | 20.5 | 22.6 | 22.6 | +1.05 (+4.87%) | 39,635 |
| 22 Dec 2016 | INR | 23.1 | 23.1 | 21.15 | 21.55 | 21.55 | -0.7 (-3.15%) | 20,625 |
| 21 Dec 2016 | INR | 24.3 | 24.3 | 21.55 | 22.25 | 22.25 | -1.65 (-6.90%) | 67,568 |
| 20 Dec 2016 | INR | 26 | 26 | 23.6 | 23.9 | 23.9 | -1.75 (-6.82%) | 209,951 |
| 19 Dec 2016 | INR | 26.5 | 26.6 | 24.65 | 25.65 | 25.65 | +0.05 (+0.20%) | 80,026 |
| 16 Dec 2016 | INR | 24.6 | 26.7 | 24.6 | 25.6 | 25.6 | -0.25 (-0.97%) | 118,666 |
| 15 Dec 2016 | INR | 24 | 27.2 | 24 | 25.85 | 25.85 | +1.05 (+4.23%) | 518,268 |
| 14 Dec 2016 | INR | 22.9 | 24.8 | 21.7 | 24.8 | 24.8 | +2.25 (+9.98%) | 257,459 |
| 13 Dec 2016 | INR | 22.5 | 23.5 | 21.55 | 22.55 | 22.55 | -0.45 (-1.96%) | 190,333 |
| 12 Dec 2016 | INR | 23.95 | 23.95 | 22.4 | 23 | 23 | -0.95 (-3.97%) | 83,176 |
| 9 Dec 2016 | INR | 23.85 | 25.35 | 23.5 | 23.95 | 23.95 | -0.05 (-0.21%) | 324,796 |
| 8 Dec 2016 | INR | 24.9 | 26.5 | 23.1 | 24 | 24 | -0.25 (-1.03%) | 447,031 |
| 7 Dec 2016 | INR | 22.2 | 24.3 | 22 | 24.25 | 24.25 | +2.15 (+9.73%) | 526,834 |
| 6 Dec 2016 | INR | 21.7 | 22.5 | 20.1 | 22.1 | 22.1 | +2.15 (+10.78%) | 870,329 |
| 5 Dec 2016 | INR | 18 | 20.25 | 18 | 19.95 | 19.95 | +1.95 (+10.83%) | 121,934 |
| 2 Dec 2016 | INR | 18.5 | 18.95 | 17.65 | 18 | 18 | -0.9 (-4.76%) | 115,801 |
| 1 Dec 2016 | INR | 18.45 | 20.45 | 18.4 | 18.9 | 18.9 | +0.9 (+5%) | 276,837 |
| 30 Nov 2016 | INR | 15.5 | 18 | 15.45 | 18 | 18 | +3 (+20%) | 277,323 |
| 29 Nov 2016 | INR | 14.9 | 15.45 | 14.9 | 15 | 15 | -0.45 (-2.91%) | 14,070 |
| 28 Nov 2016 | INR | 14.7 | 15.5 | 14.35 | 15.45 | 15.45 | +0.55 (+3.69%) | 13,824 |
| 25 Nov 2016 | INR | 14.6 | 15 | 14.05 | 14.9 | 14.9 | +0.7 (+4.93%) | 17,277 |
