| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 14.5 | 16.1 | 14.25 | 15.9 | 15.9 | +1.9 (+13.57%) | 706,423 |
| 2 Jan 2017 | INR | 14.3 | 14.65 | 13.5 | 14 | 14 | -0.25 (-1.75%) | 228,119 |
| 30 Dec 2016 | INR | 13.9 | 14.4 | 13.9 | 14.25 | 14.25 | +0.35 (+2.52%) | 2,509 |
| 29 Dec 2016 | INR | 14.35 | 14.35 | 13.6 | 13.9 | 13.9 | +0.05 (+0.36%) | 80,323 |
| 28 Dec 2016 | INR | 14.15 | 14.6 | 13.65 | 13.85 | 13.85 | -0.2 (-1.42%) | 2,321,978 |
| 27 Dec 2016 | INR | 13.45 | 14.7 | 13.45 | 14.05 | 14.05 | -0.05 (-0.35%) | 872,359 |
| 26 Dec 2016 | INR | 14.1 | 14.45 | 14 | 14.1 | 14.1 | -0.5 (-3.42%) | 461,573 |
| 23 Dec 2016 | INR | 14.5 | 15.85 | 14.3 | 14.6 | 14.6 | -0.35 (-2.34%) | 221,561 |
| 22 Dec 2016 | INR | 16.75 | 16.75 | 14.5 | 14.95 | 14.95 | -1.3 (-8%) | 41,148 |
| 21 Dec 2016 | INR | 16.25 | 16.25 | 15.3 | 16.25 | 16.25 | +0.55 (+3.50%) | 803,010 |
| 20 Dec 2016 | INR | 16.45 | 17.5 | 14.2 | 15.7 | 15.7 | 0.0 (0.0%) | 81,039 |
| 19 Dec 2016 | INR | 15.85 | 16.4 | 15.15 | 15.7 | 15.7 | -0.85 (-5.14%) | 3,397 |
| 16 Dec 2016 | INR | 16.25 | 16.75 | 15.5 | 16.55 | 16.55 | +0.35 (+2.16%) | 268,800 |
| 15 Dec 2016 | INR | 17 | 17 | 16.15 | 16.2 | 16.2 | -0.7 (-4.14%) | 108,364 |
| 14 Dec 2016 | INR | 17.45 | 17.45 | 16.55 | 16.9 | 16.9 | -0.5 (-2.87%) | 314,722 |
| 13 Dec 2016 | INR | 17.95 | 17.95 | 17 | 17.4 | 17.4 | +0.15 (+0.87%) | 263,396 |
| 12 Dec 2016 | INR | 17.75 | 17.8 | 16.5 | 17.25 | 17.25 | +0.3 (+1.77%) | 63,055 |
| 9 Dec 2016 | INR | 17.95 | 17.95 | 16.75 | 16.95 | 16.95 | -0.2 (-1.17%) | 13,298 |
| 8 Dec 2016 | INR | 18 | 18 | 17.1 | 17.15 | 17.15 | -0.25 (-1.44%) | 2,366 |
| 7 Dec 2016 | INR | 17.5 | 18 | 17.25 | 17.4 | 17.4 | -0.6 (-3.33%) | 16,150 |
| 6 Dec 2016 | INR | 17.85 | 18.6 | 17.6 | 18 | 18 | +0.5 (+2.86%) | 2,238,716 |
| 5 Dec 2016 | INR | 17.85 | 17.85 | 17.05 | 17.5 | 17.5 | -0.65 (-3.58%) | 290,957 |
| 2 Dec 2016 | INR | 17.5 | 18.45 | 16.55 | 18.15 | 18.15 | +0.3 (+1.68%) | 742,361 |
| 1 Dec 2016 | INR | 18 | 18.5 | 17.1 | 17.85 | 17.85 | -0.4 (-2.19%) | 2,368,825 |
| 30 Nov 2016 | INR | 18 | 18.5 | 17.75 | 18.25 | 18.25 | +0.05 (+0.27%) | 1,082,980 |
| 29 Nov 2016 | INR | 17.45 | 18.75 | 17 | 18.2 | 18.2 | +0.85 (+4.90%) | 2,335,366 |
| 28 Nov 2016 | INR | 18 | 19 | 15.2 | 17.35 | 17.35 | +0.55 (+3.27%) | 386,625 |
| 25 Nov 2016 | INR | 15.2 | 17.8 | 15 | 16.8 | 16.8 | +1.4 (+9.09%) | 36,367 |
| 24 Nov 2016 | INR | 14.25 | 15.45 | 14.25 | 15.4 | 15.4 | +0.4 (+2.67%) | 1,571 |
| 23 Nov 2016 | INR | 15.35 | 15.35 | 15 | 15 | 15 | 0.0 (0.0%) | 2,875 |
