| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 16 | 17.25 | 16 | 16.4 | 16.4 | +0.1 (+0.61%) | 30,469 |
| 2 Jan 2017 | INR | 17.7 | 17.7 | 15.4 | 16.3 | 16.3 | -0.6 (-3.55%) | 22,024 |
| 30 Dec 2016 | INR | 16.8 | 18 | 16.65 | 16.9 | 16.9 | +0.3 (+1.81%) | 38,845 |
| 29 Dec 2016 | INR | 17.7 | 19.25 | 16.1 | 16.6 | 16.6 | -0.2 (-1.19%) | 311,992 |
| 28 Dec 2016 | INR | 14.35 | 16.8 | 14.1 | 16.8 | 16.8 | +2.8 (+20%) | 280,802 |
| 27 Dec 2016 | INR | 14.2 | 14.4 | 13.85 | 14 | 14 | +0.1 (+0.72%) | 47,661 |
| 26 Dec 2016 | INR | 15.8 | 15.9 | 13.15 | 13.9 | 13.9 | -1.65 (-10.61%) | 56,494 |
| 23 Dec 2016 | INR | 16.85 | 17.3 | 15.1 | 15.55 | 15.55 | -1.2 (-7.16%) | 60,358 |
| 22 Dec 2016 | INR | 17.45 | 17.45 | 16.3 | 16.75 | 16.75 | -0.15 (-0.89%) | 31,088 |
| 21 Dec 2016 | INR | 17.7 | 17.85 | 16.75 | 16.9 | 16.9 | -0.1 (-0.59%) | 28,847 |
| 20 Dec 2016 | INR | 17.8 | 17.8 | 17 | 17 | 17 | -0.3 (-1.73%) | 24,693 |
| 19 Dec 2016 | INR | 18.15 | 18.15 | 17 | 17.3 | 17.3 | -0.2 (-1.14%) | 37,776 |
| 16 Dec 2016 | INR | 18 | 18 | 17.45 | 17.5 | 17.5 | 0.0 (0.0%) | 36,338 |
| 15 Dec 2016 | INR | 18.3 | 18.3 | 17.5 | 17.5 | 17.5 | -0.3 (-1.69%) | 41,782 |
| 14 Dec 2016 | INR | 18.95 | 18.95 | 17.75 | 17.8 | 17.8 | -0.75 (-4.04%) | 35,484 |
| 13 Dec 2016 | INR | 18.4 | 18.75 | 17.6 | 18.55 | 18.55 | +0.95 (+5.40%) | 63,013 |
| 12 Dec 2016 | INR | 17.5 | 18.45 | 17.05 | 17.6 | 17.6 | +0.4 (+2.33%) | 38,809 |
| 9 Dec 2016 | INR | 16.55 | 17.75 | 16.55 | 17.2 | 17.2 | +0.3 (+1.78%) | 47,348 |
| 8 Dec 2016 | INR | 16.5 | 17.3 | 16 | 16.9 | 16.9 | +0.45 (+2.74%) | 64,045 |
| 7 Dec 2016 | INR | 16 | 16.9 | 16 | 16.45 | 16.45 | +0.4 (+2.49%) | 39,942 |
| 6 Dec 2016 | INR | 15.25 | 16.4 | 15.25 | 16.05 | 16.05 | +0.7 (+4.56%) | 45,159 |
| 5 Dec 2016 | INR | 14.7 | 15.55 | 14 | 15.35 | 15.35 | +0.65 (+4.42%) | 43,406 |
| 2 Dec 2016 | INR | 14.95 | 15.2 | 14.05 | 14.7 | 14.7 | -0.35 (-2.33%) | 19,940 |
| 1 Dec 2016 | INR | 16 | 16 | 15 | 15.05 | 15.05 | -0.05 (-0.33%) | 14,500 |
| 30 Nov 2016 | INR | 15.5 | 15.75 | 14.5 | 15.1 | 15.1 | -0.2 (-1.31%) | 21,357 |
| 29 Nov 2016 | INR | 14.95 | 15.8 | 14.6 | 15.3 | 15.3 | +0.75 (+5.15%) | 43,196 |
| 28 Nov 2016 | INR | 14.25 | 14.75 | 14.1 | 14.55 | 14.55 | +0.35 (+2.46%) | 21,884 |
| 25 Nov 2016 | INR | 13.8 | 14.35 | 13.1 | 14.2 | 14.2 | +1.15 (+8.81%) | 74,390 |
| 24 Nov 2016 | INR | 13.9 | 13.9 | 12.9 | 13.05 | 13.05 | -0.45 (-3.33%) | 17,650 |
| 23 Nov 2016 | INR | 14.75 | 14.75 | 13.4 | 13.5 | 13.5 | -0.35 (-2.53%) | 67,003 |
