| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2017 | INR | 20.6 | 20.65 | 20.4 | 20.5 | 20.5 | -0.3 (-1.44%) | 7,250 |
| 13 Jan 2017 | INR | 21 | 21.1 | 20.45 | 20.8 | 20.8 | -0.3 (-1.42%) | 13,050 |
| 12 Jan 2017 | INR | 21.45 | 21.5 | 21.05 | 21.1 | 21.1 | -0.15 (-0.71%) | 23,080 |
| 11 Jan 2017 | INR | 21.45 | 21.7 | 21.1 | 21.25 | 21.25 | -0.05 (-0.23%) | 6,194 |
| 10 Jan 2017 | INR | 21.1 | 21.9 | 21.1 | 21.3 | 21.3 | +0.2 (+0.95%) | 16,127 |
| 9 Jan 2017 | INR | 21.25 | 21.9 | 21 | 21.1 | 21.1 | -0.8 (-3.65%) | 13,791 |
| 6 Jan 2017 | INR | 21.55 | 22 | 20.65 | 21.9 | 21.9 | +0.35 (+1.62%) | 14,834 |
| 5 Jan 2017 | INR | 21.6 | 21.95 | 20.6 | 21.55 | 21.55 | +0.35 (+1.65%) | 34,686 |
| 4 Jan 2017 | INR | 20.4 | 21.55 | 20.15 | 21.2 | 21.2 | +0.85 (+4.18%) | 40,588 |
| 3 Jan 2017 | INR | 20.5 | 20.6 | 19.75 | 20.35 | 20.35 | 0.0 (0.0%) | 49,309 |
| 2 Jan 2017 | INR | 19.6 | 20.4 | 19.6 | 20.35 | 20.35 | +0.3 (+1.50%) | 18,616 |
| 30 Dec 2016 | INR | 19.8 | 21.8 | 19.8 | 20.05 | 20.05 | +0.3 (+1.52%) | 25,997 |
| 29 Dec 2016 | INR | 20.1 | 20.1 | 19.7 | 19.75 | 19.75 | -0.15 (-0.75%) | 6,678 |
| 28 Dec 2016 | INR | 20.2 | 20.35 | 19.65 | 19.9 | 19.9 | -0.05 (-0.25%) | 12,130 |
| 27 Dec 2016 | INR | 19.7 | 20.25 | 19.55 | 19.95 | 19.95 | -0.15 (-0.75%) | 10,621 |
| 26 Dec 2016 | INR | 20.55 | 20.9 | 19.9 | 20.1 | 20.1 | -0.85 (-4.06%) | 13,326 |
| 23 Dec 2016 | INR | 20.3 | 21.2 | 20 | 20.95 | 20.95 | +0.45 (+2.20%) | 30,389 |
| 22 Dec 2016 | INR | 20.75 | 20.9 | 20 | 20.5 | 20.5 | -0.7 (-3.30%) | 11,110 |
| 21 Dec 2016 | INR | 20.6 | 21.85 | 20.35 | 21.2 | 21.2 | +0.4 (+1.92%) | 57,004 |
| 20 Dec 2016 | INR | 20.5 | 22.45 | 20.5 | 20.8 | 20.8 | +0.1 (+0.48%) | 36,875 |
| 19 Dec 2016 | INR | 20.75 | 21 | 20.6 | 20.7 | 20.7 | +0.5 (+2.48%) | 3,449 |
| 16 Dec 2016 | INR | 21.45 | 22.3 | 20.1 | 20.2 | 20.2 | -0.25 (-1.22%) | 12,036 |
| 15 Dec 2016 | INR | 21.25 | 21.25 | 20.35 | 20.45 | 20.45 | -0.5 (-2.39%) | 8,770 |
| 14 Dec 2016 | INR | 20.95 | 21.35 | 20.7 | 20.95 | 20.95 | -0.25 (-1.18%) | 9,240 |
| 13 Dec 2016 | INR | 20.3 | 21.5 | 20.3 | 21.2 | 21.2 | +0.4 (+1.92%) | 14,300 |
| 12 Dec 2016 | INR | 20.2 | 21.8 | 19.95 | 20.8 | 20.8 | -0.05 (-0.24%) | 22,567 |
| 9 Dec 2016 | INR | 21.5 | 21.5 | 20.6 | 20.85 | 20.85 | -0.15 (-0.71%) | 9,399 |
| 8 Dec 2016 | INR | 20.9 | 22 | 20.65 | 21 | 21 | +0.45 (+2.19%) | 24,150 |
| 7 Dec 2016 | INR | 21 | 21.2 | 20.5 | 20.55 | 20.55 | -0.2 (-0.96%) | 10,201 |
| 6 Dec 2016 | INR | 20.9 | 21.25 | 20.7 | 20.75 | 20.75 | 0.0 (0.0%) | 5,890 |
