| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2017 | INR | 15.2 | 15.9 | 14.8 | 15.7 | 15.7 | +0.4 (+2.61%) | 425,781 |
| 5 Jan 2017 | INR | 15.4 | 15.6 | 15 | 15.3 | 15.3 | +0.1 (+0.66%) | 460,729 |
| 4 Jan 2017 | INR | 14.25 | 15.45 | 14.25 | 15.2 | 15.2 | +0.95 (+6.67%) | 444,655 |
| 3 Jan 2017 | INR | 14.25 | 14.6 | 14.2 | 14.25 | 14.25 | -0.25 (-1.72%) | 49,529 |
| 2 Jan 2017 | INR | 15 | 15.4 | 14.35 | 14.5 | 14.5 | +0.4 (+2.84%) | 205,607 |
| 30 Dec 2016 | INR | 14.2 | 14.4 | 13.75 | 14.1 | 14.1 | +0.1 (+0.71%) | 103,774 |
| 29 Dec 2016 | INR | 13.7 | 14.25 | 13.6 | 14 | 14 | +0.2 (+1.45%) | 48,502 |
| 28 Dec 2016 | INR | 14.2 | 14.3 | 13.75 | 13.8 | 13.8 | -0.2 (-1.43%) | 17,921 |
| 27 Dec 2016 | INR | 13.25 | 14.15 | 13.25 | 14 | 14 | +0.65 (+4.87%) | 29,150 |
| 26 Dec 2016 | INR | 13.2 | 13.75 | 13.2 | 13.35 | 13.35 | -0.15 (-1.11%) | 31,363 |
| 23 Dec 2016 | INR | 14.4 | 14.4 | 13.45 | 13.5 | 13.5 | -0.1 (-0.74%) | 79,848 |
| 22 Dec 2016 | INR | 13.8 | 13.8 | 13.3 | 13.6 | 13.6 | -0.2 (-1.45%) | 32,261 |
| 21 Dec 2016 | INR | 13.85 | 14.1 | 13.7 | 13.8 | 13.8 | 0.0 (0.0%) | 30,834 |
| 20 Dec 2016 | INR | 14 | 14.15 | 13.65 | 13.8 | 13.8 | -0.2 (-1.43%) | 53,718 |
| 19 Dec 2016 | INR | 13.9 | 14.55 | 13.85 | 14 | 14 | +0.15 (+1.08%) | 77,959 |
| 16 Dec 2016 | INR | 14.25 | 14.25 | 13.8 | 13.85 | 13.85 | -0.2 (-1.42%) | 73,481 |
| 15 Dec 2016 | INR | 14.25 | 14.55 | 13.95 | 14.05 | 14.05 | -0.15 (-1.06%) | 43,695 |
| 14 Dec 2016 | INR | 14.5 | 14.65 | 14.05 | 14.2 | 14.2 | -0.2 (-1.39%) | 76,724 |
| 13 Dec 2016 | INR | 14 | 15 | 13.95 | 14.4 | 14.4 | +0.25 (+1.77%) | 74,727 |
| 12 Dec 2016 | INR | 14.8 | 14.8 | 14 | 14.15 | 14.15 | -0.5 (-3.41%) | 49,790 |
| 9 Dec 2016 | INR | 15.8 | 15.8 | 14.55 | 14.65 | 14.65 | -0.75 (-4.87%) | 215,630 |
| 8 Dec 2016 | INR | 14.4 | 16.45 | 14.4 | 15.4 | 15.4 | +1.6 (+11.59%) | 1,043,715 |
| 7 Dec 2016 | INR | 13.2 | 14 | 13.2 | 13.8 | 13.8 | +0.45 (+3.37%) | 91,318 |
| 6 Dec 2016 | INR | 13.95 | 13.95 | 13.2 | 13.35 | 13.35 | -0.2 (-1.48%) | 27,132 |
| 5 Dec 2016 | INR | 13.4 | 14.15 | 13.2 | 13.55 | 13.55 | +0.35 (+2.65%) | 55,431 |
| 2 Dec 2016 | INR | 13.4 | 13.4 | 12.9 | 13.2 | 13.2 | -0.1 (-0.75%) | 17,010 |
| 1 Dec 2016 | INR | 13.7 | 13.8 | 13.25 | 13.3 | 13.3 | -0.2 (-1.48%) | 67,354 |
| 30 Nov 2016 | INR | 12.95 | 13.7 | 12.95 | 13.5 | 13.5 | +0.55 (+4.25%) | 70,410 |
| 29 Nov 2016 | INR | 13.1 | 13.2 | 12.8 | 12.95 | 12.95 | +0.05 (+0.39%) | 43,838 |
| 28 Nov 2016 | INR | 13 | 13.1 | 12.75 | 12.9 | 12.9 | -0.1 (-0.77%) | 42,338 |
