| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 26.35 | 26.5 | 23.8 | 24.35 | 24.35 | -1.7 (-6.53%) | 87,183 |
| 2 Jan 2017 | INR | 27 | 27 | 25.8 | 26.05 | 26.05 | +0.05 (+0.19%) | 35,490 |
| 30 Dec 2016 | INR | 27.8 | 27.8 | 25.4 | 26 | 26 | -0.5 (-1.89%) | 50,821 |
| 29 Dec 2016 | INR | 25.95 | 27 | 25.65 | 26.5 | 26.5 | +0.95 (+3.72%) | 58,008 |
| 28 Dec 2016 | INR | 26.3 | 27.5 | 25.25 | 25.55 | 25.55 | -1.35 (-5.02%) | 142,980 |
| 27 Dec 2016 | INR | 24.7 | 28.75 | 24.5 | 26.9 | 26.9 | +2.45 (+10.02%) | 766,019 |
| 26 Dec 2016 | INR | 24.05 | 27.75 | 23.5 | 24.45 | 24.45 | -0.2 (-0.81%) | 424,466 |
| 23 Dec 2016 | INR | 24.1 | 26.75 | 23.5 | 24.65 | 24.65 | -0.6 (-2.38%) | 166,761 |
| 22 Dec 2016 | INR | 26 | 26.85 | 23.6 | 25.25 | 25.25 | +0.65 (+2.64%) | 267,153 |
| 21 Dec 2016 | INR | 21.15 | 25.1 | 20.2 | 24.6 | 24.6 | +3.65 (+17.42%) | 408,166 |
| 20 Dec 2016 | INR | 24.8 | 25.15 | 20.55 | 20.95 | 20.95 | -2.2 (-9.50%) | 308,190 |
| 19 Dec 2016 | INR | 20.15 | 23.15 | 19.15 | 23.15 | 23.15 | +3.85 (+19.95%) | 166,651 |
| 16 Dec 2016 | INR | 19.5 | 19.55 | 18.8 | 19.3 | 19.3 | -0.35 (-1.78%) | 4,632 |
| 15 Dec 2016 | INR | 19.2 | 19.85 | 19.2 | 19.65 | 19.65 | +0.55 (+2.88%) | 10,094 |
| 14 Dec 2016 | INR | 19.7 | 19.7 | 18.6 | 19.1 | 19.1 | -0.35 (-1.80%) | 4,029 |
| 13 Dec 2016 | INR | 19 | 19.7 | 18.5 | 19.45 | 19.45 | +0.9 (+4.85%) | 16,009 |
| 12 Dec 2016 | INR | 20 | 20 | 18.05 | 18.55 | 18.55 | -0.4 (-2.11%) | 4,236 |
| 9 Dec 2016 | INR | 19.5 | 20.15 | 18.55 | 18.95 | 18.95 | -0.7 (-3.56%) | 19,132 |
| 8 Dec 2016 | INR | 20.9 | 20.9 | 19.35 | 19.65 | 19.65 | +0.5 (+2.61%) | 2,127 |
| 7 Dec 2016 | INR | 19.4 | 20.6 | 18.9 | 19.15 | 19.15 | -0.55 (-2.79%) | 16,285 |
| 6 Dec 2016 | INR | 19.6 | 22.4 | 18.65 | 19.7 | 19.7 | +0.8 (+4.23%) | 76,700 |
| 5 Dec 2016 | INR | 19 | 19.3 | 18.3 | 18.9 | 18.9 | -0.1 (-0.53%) | 9,128 |
| 2 Dec 2016 | INR | 20.6 | 20.7 | 18.75 | 19 | 19 | -0.7 (-3.55%) | 11,321 |
| 1 Dec 2016 | INR | 20.2 | 20.9 | 19.1 | 19.7 | 19.7 | -0.6 (-2.96%) | 11,191 |
| 30 Nov 2016 | INR | 22.2 | 22.2 | 20.15 | 20.3 | 20.3 | -0.3 (-1.46%) | 4,262 |
| 29 Nov 2016 | INR | 21 | 21.95 | 20 | 20.6 | 20.6 | -1 (-4.63%) | 21,726 |
| 28 Nov 2016 | INR | 19 | 21.9 | 18.4 | 21.6 | 21.6 | +2.95 (+15.82%) | 101,539 |
| 25 Nov 2016 | INR | 17.5 | 20.25 | 17.5 | 18.65 | 18.65 | +0.6 (+3.32%) | 7,599 |
| 24 Nov 2016 | INR | 18.6 | 18.6 | 17.55 | 18.05 | 18.05 | -1.05 (-5.50%) | 4,720 |
| 23 Nov 2016 | INR | 16.35 | 19.55 | 16.35 | 19.1 | 19.1 | +2.8 (+17.18%) | 74,072 |
