| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 14.3 | 15.5 | 14.05 | 14.85 | 14.85 | +0.55 (+3.85%) | 1,172,215 |
| 2 Jan 2017 | INR | 13.1 | 15.25 | 13.1 | 14.3 | 14.3 | +1.35 (+10.42%) | 898,795 |
| 30 Dec 2016 | INR | 13 | 13.05 | 12.8 | 12.95 | 12.95 | +0.1 (+0.78%) | 81,698 |
| 29 Dec 2016 | INR | 13 | 13 | 12.85 | 12.85 | 12.85 | 0.0 (0.0%) | 31,168 |
| 28 Dec 2016 | INR | 13.25 | 13.25 | 12.75 | 12.85 | 12.85 | -0.2 (-1.53%) | 135,690 |
| 27 Dec 2016 | INR | 12.7 | 13.2 | 12.65 | 13.05 | 13.05 | +0.25 (+1.95%) | 64,013 |
| 26 Dec 2016 | INR | 13.2 | 13.2 | 12.7 | 12.8 | 12.8 | -0.2 (-1.54%) | 133,012 |
| 23 Dec 2016 | INR | 12.75 | 13.15 | 12.75 | 13 | 13 | +0.1 (+0.78%) | 55,692 |
| 22 Dec 2016 | INR | 12.8 | 13.3 | 12.8 | 12.9 | 12.9 | -0.1 (-0.77%) | 175,682 |
| 21 Dec 2016 | INR | 13.2 | 13.25 | 12.95 | 13 | 13 | -0.15 (-1.14%) | 64,857 |
| 20 Dec 2016 | INR | 13.35 | 13.45 | 13.1 | 13.15 | 13.15 | -0.15 (-1.13%) | 70,234 |
| 19 Dec 2016 | INR | 13.4 | 13.65 | 13.25 | 13.3 | 13.3 | -0.05 (-0.37%) | 94,761 |
| 16 Dec 2016 | INR | 13.5 | 13.75 | 13.25 | 13.35 | 13.35 | -0.05 (-0.37%) | 91,452 |
| 15 Dec 2016 | INR | 13.25 | 13.6 | 13.2 | 13.4 | 13.4 | 0.0 (0.0%) | 55,369 |
| 14 Dec 2016 | INR | 13.55 | 13.55 | 13.25 | 13.4 | 13.4 | -0.15 (-1.11%) | 45,028 |
| 13 Dec 2016 | INR | 13.6 | 13.7 | 13.35 | 13.55 | 13.55 | +0.05 (+0.37%) | 96,384 |
| 12 Dec 2016 | INR | 13.65 | 13.95 | 13.4 | 13.5 | 13.5 | -0.2 (-1.46%) | 83,797 |
| 9 Dec 2016 | INR | 14 | 14.05 | 13.6 | 13.7 | 13.7 | -0.05 (-0.36%) | 432,822 |
| 8 Dec 2016 | INR | 13.75 | 14 | 13.7 | 13.75 | 13.75 | +0.05 (+0.36%) | 37,237 |
| 7 Dec 2016 | INR | 13.85 | 14 | 13.6 | 13.7 | 13.7 | 0.0 (0.0%) | 35,652 |
| 6 Dec 2016 | INR | 13.6 | 14.05 | 13.6 | 13.7 | 13.7 | +0.15 (+1.11%) | 88,406 |
| 5 Dec 2016 | INR | 13.25 | 13.9 | 13.25 | 13.55 | 13.55 | +0.1 (+0.74%) | 49,648 |
| 2 Dec 2016 | INR | 13.8 | 13.85 | 13.35 | 13.45 | 13.45 | -0.35 (-2.54%) | 59,206 |
| 1 Dec 2016 | INR | 13.6 | 14.1 | 13.5 | 13.8 | 13.8 | +0.2 (+1.47%) | 172,940 |
| 30 Nov 2016 | INR | 14.2 | 14.35 | 13.55 | 13.6 | 13.6 | -0.2 (-1.45%) | 179,602 |
| 29 Nov 2016 | INR | 14.2 | 14.3 | 13.7 | 13.8 | 13.8 | 0.0 (0.0%) | 106,784 |
| 28 Nov 2016 | INR | 13 | 14.35 | 13 | 13.8 | 13.8 | +0.45 (+3.37%) | 84,691 |
| 25 Nov 2016 | INR | 13.6 | 13.7 | 12.7 | 13.35 | 13.35 | +0.4 (+3.09%) | 90,508 |
| 24 Nov 2016 | INR | 12.75 | 13.1 | 12.1 | 12.95 | 12.95 | +0.2 (+1.57%) | 80,897 |
| 23 Nov 2016 | INR | 12 | 13 | 11.9 | 12.75 | 12.75 | +0.75 (+6.25%) | 92,915 |
