| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 13 | 14.95 | 13 | 14.11 | 14.11 | +1.04 (+7.96%) | 17,898 |
| 2 Jan 2017 | INR | 13.36 | 13.36 | 12.94 | 13.07 | 13.07 | +0.03 (+0.23%) | 1,750 |
| 30 Dec 2016 | INR | 12.43 | 13.38 | 12.43 | 13.04 | 13.04 | +0.34 (+2.68%) | 2,552 |
| 29 Dec 2016 | INR | 12.85 | 13.33 | 12.56 | 12.7 | 12.7 | +0.02 (+0.16%) | 4,391 |
| 28 Dec 2016 | INR | 12.77 | 13.89 | 12.5 | 12.68 | 12.68 | -0.1 (-0.78%) | 15,070 |
| 27 Dec 2016 | INR | 12.77 | 13.39 | 12.77 | 12.78 | 12.78 | -0.08 (-0.62%) | 211 |
| 26 Dec 2016 | INR | 13 | 13.05 | 12.52 | 12.86 | 12.86 | -0.65 (-4.81%) | 8,755 |
| 23 Dec 2016 | INR | 13.7 | 13.8 | 13.4 | 13.51 | 13.51 | +0.16 (+1.20%) | 770 |
| 22 Dec 2016 | INR | 13.22 | 13.39 | 13.2 | 13.35 | 13.35 | +0.11 (+0.83%) | 10,554 |
| 21 Dec 2016 | INR | 13.75 | 13.99 | 13.03 | 13.24 | 13.24 | -0.58 (-4.20%) | 9,198 |
| 20 Dec 2016 | INR | 14 | 14.15 | 13.75 | 13.82 | 13.82 | -0.24 (-1.71%) | 11,307 |
| 19 Dec 2016 | INR | 12.5 | 14.1 | 12.5 | 14.06 | 14.06 | +0.73 (+5.48%) | 20,082 |
| 16 Dec 2016 | INR | 12.7 | 13.39 | 12.7 | 13.33 | 13.33 | +0.17 (+1.29%) | 4,575 |
| 15 Dec 2016 | INR | 13.49 | 13.49 | 13.15 | 13.16 | 13.16 | +0.04 (+0.30%) | 1,215 |
| 14 Dec 2016 | INR | 13.17 | 13.49 | 13.1 | 13.12 | 13.12 | -0.05 (-0.38%) | 12,393 |
| 13 Dec 2016 | INR | 13.75 | 13.75 | 13.05 | 13.17 | 13.17 | +0.07 (+0.53%) | 10,480 |
| 12 Dec 2016 | INR | 13.36 | 13.79 | 13 | 13.1 | 13.1 | -0.24 (-1.80%) | 8,509 |
| 9 Dec 2016 | INR | 13.8 | 13.8 | 13.31 | 13.34 | 13.34 | -0.07 (-0.52%) | 6,250 |
| 8 Dec 2016 | INR | 13.73 | 13.75 | 13.2 | 13.41 | 13.41 | -0.24 (-1.76%) | 14,580 |
| 7 Dec 2016 | INR | 13.1 | 13.89 | 13.1 | 13.65 | 13.65 | +0.09 (+0.66%) | 1,302 |
| 6 Dec 2016 | INR | 13.9 | 14 | 13.43 | 13.56 | 13.56 | +0.22 (+1.65%) | 2,812 |
| 5 Dec 2016 | INR | 14.49 | 14.49 | 13.07 | 13.34 | 13.34 | -0.16 (-1.19%) | 8,536 |
| 2 Dec 2016 | INR | 14.5 | 14.5 | 13.11 | 13.5 | 13.5 | -0.48 (-3.43%) | 14,733 |
| 1 Dec 2016 | INR | 14.9 | 14.9 | 13.65 | 13.98 | 13.98 | +0.03 (+0.22%) | 3,083 |
| 30 Nov 2016 | INR | 13.7 | 14.25 | 13.5 | 13.95 | 13.95 | +0.45 (+3.33%) | 13,605 |
| 29 Nov 2016 | INR | 13.75 | 13.75 | 13.35 | 13.5 | 13.5 | +0.1 (+0.75%) | 3,598 |
| 28 Nov 2016 | INR | 13 | 13.75 | 13 | 13.4 | 13.4 | +0.55 (+4.28%) | 15,447 |
| 25 Nov 2016 | INR | 13.4 | 13.4 | 12.65 | 12.85 | 12.85 | +0.1 (+0.78%) | 30,497 |
| 24 Nov 2016 | INR | 13.2 | 13.5 | 12.3 | 12.75 | 12.75 | -0.45 (-3.41%) | 11,893 |
| 23 Nov 2016 | INR | 12.55 | 13.45 | 12.5 | 13.2 | 13.2 | +0.25 (+1.93%) | 7,855 |
