| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2016 | INR | 20.25 | 20.95 | 18.4 | 20 | 20 | +0.05 (+0.25%) | 58,519 |
| 29 Dec 2016 | INR | 20.1 | 20.1 | 19.8 | 19.95 | 19.95 | +0.15 (+0.76%) | 12,612 |
| 28 Dec 2016 | INR | 20.2 | 20.25 | 19.65 | 19.8 | 19.8 | -0.15 (-0.75%) | 17,241 |
| 27 Dec 2016 | INR | 20 | 20.25 | 19.5 | 19.95 | 19.95 | -0.05 (-0.25%) | 16,452 |
| 26 Dec 2016 | INR | 20.8 | 20.8 | 19.9 | 20 | 20 | -0.95 (-4.53%) | 22,565 |
| 23 Dec 2016 | INR | 20.15 | 21.15 | 20.1 | 20.95 | 20.95 | +0.45 (+2.20%) | 50,752 |
| 22 Dec 2016 | INR | 20.6 | 20.85 | 20.2 | 20.5 | 20.5 | -0.55 (-2.61%) | 26,946 |
| 21 Dec 2016 | INR | 20.55 | 21.6 | 20.4 | 21.05 | 21.05 | +0.2 (+0.96%) | 30,372 |
| 20 Dec 2016 | INR | 20.6 | 22.8 | 20.4 | 20.85 | 20.85 | +0.2 (+0.97%) | 70,007 |
| 19 Dec 2016 | INR | 20.1 | 20.85 | 20.1 | 20.65 | 20.65 | +0.2 (+0.98%) | 8,726 |
| 16 Dec 2016 | INR | 20.5 | 20.75 | 20 | 20.45 | 20.45 | -0.1 (-0.49%) | 15,084 |
| 15 Dec 2016 | INR | 20.95 | 21 | 20.45 | 20.55 | 20.55 | -0.25 (-1.20%) | 16,763 |
| 14 Dec 2016 | INR | 20.95 | 21.3 | 20.55 | 20.8 | 20.8 | +0.05 (+0.24%) | 24,019 |
| 13 Dec 2016 | INR | 21 | 21.5 | 20.55 | 20.75 | 20.75 | -0.25 (-1.19%) | 11,782 |
| 12 Dec 2016 | INR | 20.5 | 21.5 | 20.5 | 21 | 21 | +0.05 (+0.24%) | 36,894 |
| 9 Dec 2016 | INR | 20.7 | 21.2 | 20.7 | 20.95 | 20.95 | 0.0 (0.0%) | 9,915 |
| 8 Dec 2016 | INR | 20.55 | 21.7 | 20.55 | 20.95 | 20.95 | +0.2 (+0.96%) | 35,000 |
| 7 Dec 2016 | INR | 20.7 | 21.35 | 20.6 | 20.75 | 20.75 | -0.1 (-0.48%) | 20,643 |
| 6 Dec 2016 | INR | 21.45 | 21.45 | 20.6 | 20.85 | 20.85 | +0.15 (+0.72%) | 11,988 |
| 5 Dec 2016 | INR | 21.15 | 21.6 | 20.4 | 20.7 | 20.7 | -0.05 (-0.24%) | 26,887 |
| 2 Dec 2016 | INR | 20.1 | 21 | 20.1 | 20.75 | 20.75 | +0.25 (+1.22%) | 27,598 |
| 1 Dec 2016 | INR | 21.85 | 21.95 | 20 | 20.5 | 20.5 | -1 (-4.65%) | 80,807 |
| 30 Nov 2016 | INR | 20.9 | 22.3 | 20.6 | 21.5 | 21.5 | +1 (+4.88%) | 88,977 |
| 29 Nov 2016 | INR | 20.45 | 21 | 20.25 | 20.5 | 20.5 | +0.25 (+1.23%) | 57,040 |
| 28 Nov 2016 | INR | 20 | 20.95 | 20 | 20.25 | 20.25 | +0.15 (+0.75%) | 29,700 |
| 25 Nov 2016 | INR | 20.5 | 20.7 | 19.65 | 20.1 | 20.1 | +0.3 (+1.52%) | 53,880 |
| 24 Nov 2016 | INR | 21.5 | 22.1 | 19.05 | 19.8 | 19.8 | -1.35 (-6.38%) | 177,862 |
| 23 Nov 2016 | INR | 17.6 | 21.15 | 17.6 | 21.15 | 21.15 | +3.5 (+19.83%) | 95,176 |
| 22 Nov 2016 | INR | 17.65 | 18.4 | 17.1 | 17.65 | 17.65 | +0.5 (+2.92%) | 50,999 |
| 21 Nov 2016 | INR | 19 | 19.3 | 16.95 | 17.15 | 17.15 | -1.75 (-9.26%) | 34,690 |
