| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2017 | INR | 18.8 | 19.25 | 18.65 | 19.25 | 19.25 | +0.45 (+2.39%) | 459,746 |
| 30 Dec 2016 | INR | 18.65 | 19.15 | 18.6 | 18.8 | 18.8 | +0.2 (+1.08%) | 625,890 |
| 29 Dec 2016 | INR | 18.5 | 18.85 | 18.45 | 18.6 | 18.6 | +0.1 (+0.54%) | 280,895 |
| 28 Dec 2016 | INR | 18.6 | 18.8 | 18.5 | 18.5 | 18.5 | +0.05 (+0.27%) | 385,748 |
| 27 Dec 2016 | INR | 18.5 | 18.6 | 18.2 | 18.45 | 18.45 | +0.05 (+0.27%) | 284,152 |
| 26 Dec 2016 | INR | 18.55 | 18.65 | 18.3 | 18.4 | 18.4 | -0.3 (-1.60%) | 317,406 |
| 23 Dec 2016 | INR | 18.8 | 18.9 | 18.6 | 18.7 | 18.7 | -0.05 (-0.27%) | 445,974 |
| 22 Dec 2016 | INR | 19.05 | 19.25 | 18.7 | 18.75 | 18.75 | -0.3 (-1.57%) | 410,139 |
| 21 Dec 2016 | INR | 19.1 | 19.35 | 19.05 | 19.05 | 19.05 | -0.1 (-0.52%) | 318,015 |
| 20 Dec 2016 | INR | 19.4 | 19.5 | 19.05 | 19.15 | 19.15 | -0.15 (-0.78%) | 284,502 |
| 19 Dec 2016 | INR | 19.35 | 19.5 | 19.1 | 19.3 | 19.3 | -0.1 (-0.52%) | 359,361 |
| 16 Dec 2016 | INR | 19.65 | 19.95 | 19.3 | 19.4 | 19.4 | -0.25 (-1.27%) | 511,922 |
| 15 Dec 2016 | INR | 19.55 | 20.05 | 19.55 | 19.65 | 19.65 | +0.05 (+0.26%) | 479,229 |
| 14 Dec 2016 | INR | 19.95 | 20.55 | 19.6 | 19.6 | 19.6 | -0.2 (-1.01%) | 827,773 |
| 13 Dec 2016 | INR | 20.1 | 20.2 | 19.8 | 19.8 | 19.8 | -0.05 (-0.25%) | 479,350 |
| 12 Dec 2016 | INR | 20.2 | 20.2 | 19.85 | 19.85 | 19.85 | -0.35 (-1.73%) | 479,101 |
| 9 Dec 2016 | INR | 20.35 | 20.6 | 20.15 | 20.2 | 20.2 | -0.05 (-0.25%) | 691,289 |
| 8 Dec 2016 | INR | 20.15 | 20.45 | 20 | 20.25 | 20.25 | +0.25 (+1.25%) | 555,034 |
| 7 Dec 2016 | INR | 20.05 | 20.7 | 19.65 | 20 | 20 | -0.1 (-0.50%) | 1,008,175 |
| 6 Dec 2016 | INR | 20.1 | 20.4 | 20 | 20.1 | 20.1 | -0.05 (-0.25%) | 442,212 |
| 5 Dec 2016 | INR | 20.15 | 20.3 | 20 | 20.15 | 20.15 | +0.15 (+0.75%) | 352,853 |
| 2 Dec 2016 | INR | 20.5 | 20.7 | 19.9 | 20 | 20 | -0.7 (-3.38%) | 1,119,631 |
| 1 Dec 2016 | INR | 20.2 | 21.75 | 19.8 | 20.7 | 20.7 | +0.2 (+0.98%) | 3,891,330 |
| 30 Nov 2016 | INR | 20.5 | 20.8 | 20.25 | 20.5 | 20.5 | +0.25 (+1.23%) | 1,047,201 |
| 29 Nov 2016 | INR | 20 | 20.45 | 20 | 20.25 | 20.25 | +0.35 (+1.76%) | 653,441 |
| 28 Nov 2016 | INR | 19.6 | 20.1 | 19.3 | 19.9 | 19.9 | +0.55 (+2.84%) | 646,346 |
| 25 Nov 2016 | INR | 18.65 | 19.55 | 18.65 | 19.35 | 19.35 | +0.45 (+2.38%) | 565,344 |
| 24 Nov 2016 | INR | 19 | 19.25 | 18.75 | 18.9 | 18.9 | -0.25 (-1.31%) | 601,655 |
| 23 Nov 2016 | INR | 18.95 | 19.35 | 18.75 | 19.15 | 19.15 | +0.45 (+2.41%) | 565,086 |
| 22 Nov 2016 | INR | 18.85 | 19.1 | 18.4 | 18.7 | 18.7 | -0.05 (-0.27%) | 554,598 |
