| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2016 | INR | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | +0.28 (+4.17%) | 1,001 |
| 27 Dec 2016 | INR | 6.7 | 6.98 | 6.7 | 6.71 | 6.71 | -0.07 (-1.03%) | 4,251 |
| 26 Dec 2016 | INR | 7.05 | 7.05 | 6.7 | 6.78 | 6.78 | -0.08 (-1.17%) | 22,200 |
| 23 Dec 2016 | INR | 7.04 | 7.04 | 6.71 | 6.86 | 6.86 | -0.04 (-0.58%) | 3,812 |
| 22 Dec 2016 | INR | 6.95 | 7.25 | 6.88 | 6.9 | 6.9 | -0.21 (-2.95%) | 21,289 |
| 21 Dec 2016 | INR | 7.1 | 7.25 | 6.76 | 7.11 | 7.11 | +0.26 (+3.80%) | 70,763 |
| 20 Dec 2016 | INR | 7.1 | 7.35 | 6.75 | 6.85 | 6.85 | +0.06 (+0.88%) | 19,506 |
| 19 Dec 2016 | INR | 7.39 | 7.39 | 6.7 | 6.79 | 6.79 | +0.02 (+0.30%) | 43,202 |
| 16 Dec 2016 | INR | 7.3 | 7.3 | 6.73 | 6.77 | 6.77 | -0.01 (-0.15%) | 3,572 |
| 15 Dec 2016 | INR | 6.95 | 6.95 | 6.67 | 6.78 | 6.78 | -0.17 (-2.45%) | 64,822 |
| 14 Dec 2016 | INR | 7.09 | 7.2 | 6.95 | 6.95 | 6.95 | +0.14 (+2.06%) | 19,002 |
| 13 Dec 2016 | INR | 6.9 | 7.1 | 6.8 | 6.81 | 6.81 | -0.2 (-2.85%) | 17,565 |
| 12 Dec 2016 | INR | 7 | 7.1 | 6.86 | 7.01 | 7.01 | +0.08 (+1.15%) | 11,026 |
| 9 Dec 2016 | INR | 6.7 | 7.25 | 6.7 | 6.93 | 6.93 | -0.07 (-1.00%) | 105,959 |
| 8 Dec 2016 | INR | 7.45 | 7.45 | 6.65 | 7 | 7 | +0.08 (+1.16%) | 5,611 |
| 7 Dec 2016 | INR | 6.97 | 7.24 | 6.85 | 6.92 | 6.92 | -0.05 (-0.72%) | 2,912 |
| 6 Dec 2016 | INR | 7.18 | 7.18 | 6.72 | 6.97 | 6.97 | +0.21 (+3.11%) | 49,629 |
| 5 Dec 2016 | INR | 7.24 | 7.24 | 6.61 | 6.76 | 6.76 | -0.16 (-2.31%) | 15,452 |
| 2 Dec 2016 | INR | 6.99 | 7.38 | 6.85 | 6.92 | 6.92 | -0.07 (-1.00%) | 32,173 |
| 1 Dec 2016 | INR | 7.1 | 7.48 | 6.66 | 6.99 | 6.99 | 0.0 (0.0%) | 13,958 |
| 30 Nov 2016 | INR | 7.5 | 7.6 | 6.85 | 6.99 | 6.99 | -0.06 (-0.85%) | 44,696 |
| 29 Nov 2016 | INR | 7.5 | 7.7 | 7 | 7.05 | 7.05 | -0.24 (-3.29%) | 107,662 |
| 28 Nov 2016 | INR | 7.35 | 7.45 | 6 | 7.29 | 7.29 | +0.38 (+5.50%) | 114,186 |
| 25 Nov 2016 | INR | 6.9 | 7.35 | 6.05 | 6.91 | 6.91 | +0.78 (+12.72%) | 175,736 |
| 24 Nov 2016 | INR | 5.85 | 6.45 | 5.13 | 6.13 | 6.13 | +0.75 (+13.94%) | 92,687 |
| 23 Nov 2016 | INR | 5.54 | 5.54 | 5.06 | 5.38 | 5.38 | +0.09 (+1.70%) | 3,774 |
| 22 Nov 2016 | INR | 5.1 | 5.45 | 4.81 | 5.29 | 5.29 | +0.17 (+3.32%) | 6,096 |
| 21 Nov 2016 | INR | 5.53 | 5.53 | 4.8 | 5.12 | 5.12 | -0.83 (-13.95%) | 87,174 |
| 18 Nov 2016 | INR | 6.1 | 6.47 | 5.6 | 5.95 | 5.95 | +0.27 (+4.75%) | 39,379 |
| 17 Nov 2016 | INR | 5.7 | 5.75 | 5.2 | 5.68 | 5.68 | +0.65 (+12.92%) | 92,858 |
