| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2016 | INR | 18.95 | 19.15 | 18.6 | 18.85 | 18.85 | +0.05 (+0.27%) | 479,764 |
| 26 Dec 2016 | INR | 18.95 | 19.1 | 18.65 | 18.8 | 18.8 | -0.15 (-0.79%) | 357,182 |
| 23 Dec 2016 | INR | 19.1 | 19.3 | 18.9 | 18.95 | 18.95 | -0.15 (-0.79%) | 410,348 |
| 22 Dec 2016 | INR | 19 | 19.4 | 18.95 | 19.1 | 19.1 | -0.05 (-0.26%) | 454,751 |
| 21 Dec 2016 | INR | 19.5 | 19.55 | 19.1 | 19.15 | 19.15 | 0.0 (0.0%) | 577,312 |
| 20 Dec 2016 | INR | 19.6 | 19.85 | 18.9 | 19.15 | 19.15 | -0.45 (-2.30%) | 350,723 |
| 19 Dec 2016 | INR | 19.7 | 20.2 | 19.4 | 19.6 | 19.6 | -0.15 (-0.76%) | 443,652 |
| 16 Dec 2016 | INR | 19.75 | 19.85 | 19.55 | 19.75 | 19.75 | +0.1 (+0.51%) | 394,010 |
| 15 Dec 2016 | INR | 19.6 | 20.2 | 19.5 | 19.65 | 19.65 | -0.05 (-0.25%) | 378,892 |
| 14 Dec 2016 | INR | 20.15 | 20.2 | 19.6 | 19.7 | 19.7 | -0.35 (-1.75%) | 448,504 |
| 13 Dec 2016 | INR | 19.8 | 20.45 | 19.7 | 20.05 | 20.05 | +0.35 (+1.78%) | 392,848 |
| 12 Dec 2016 | INR | 19.8 | 19.85 | 19.55 | 19.7 | 19.7 | 0.0 (0.0%) | 292,702 |
| 9 Dec 2016 | INR | 19.7 | 19.85 | 19.5 | 19.7 | 19.7 | +0.15 (+0.77%) | 311,375 |
| 8 Dec 2016 | INR | 19.75 | 19.9 | 19.5 | 19.55 | 19.55 | +0.2 (+1.03%) | 305,031 |
| 7 Dec 2016 | INR | 19.95 | 20 | 19.3 | 19.35 | 19.35 | -0.5 (-2.52%) | 338,723 |
| 6 Dec 2016 | INR | 20 | 20.05 | 19.75 | 19.85 | 19.85 | +0.05 (+0.25%) | 325,462 |
| 5 Dec 2016 | INR | 19.9 | 20.35 | 19.6 | 19.8 | 19.8 | 0.0 (0.0%) | 405,648 |
| 2 Dec 2016 | INR | 19.9 | 20 | 19.5 | 19.8 | 19.8 | -0.05 (-0.25%) | 352,406 |
| 1 Dec 2016 | INR | 20.65 | 20.95 | 19.5 | 19.85 | 19.85 | -0.8 (-3.87%) | 373,642 |
| 30 Nov 2016 | INR | 20.35 | 20.7 | 20.05 | 20.65 | 20.65 | +0.55 (+2.74%) | 533,943 |
| 29 Nov 2016 | INR | 20 | 20.7 | 20 | 20.1 | 20.1 | +0.1 (+0.50%) | 473,583 |
| 28 Nov 2016 | INR | 19.75 | 20.35 | 19.75 | 20 | 20 | 0.0 (0.0%) | 521,408 |
| 25 Nov 2016 | INR | 19.6 | 20.2 | 19.5 | 20 | 20 | +0.5 (+2.56%) | 521,694 |
| 24 Nov 2016 | INR | 19.1 | 20.4 | 18.8 | 19.5 | 19.5 | +0.45 (+2.36%) | 442,560 |
| 23 Nov 2016 | INR | 19.4 | 19.4 | 18.65 | 19.05 | 19.05 | 0.0 (0.0%) | 457,861 |
| 22 Nov 2016 | INR | 19.9 | 19.9 | 18.8 | 19.05 | 19.05 | -0.4 (-2.06%) | 487,355 |
| 21 Nov 2016 | INR | 20.4 | 20.5 | 19.1 | 19.45 | 19.45 | -0.65 (-3.23%) | 230,454 |
| 18 Nov 2016 | INR | 20.6 | 20.75 | 19.8 | 20.1 | 20.1 | -0.2 (-0.99%) | 331,287 |
| 17 Nov 2016 | INR | 20.1 | 20.75 | 20.1 | 20.3 | 20.3 | +0.05 (+0.25%) | 329,651 |
| 16 Nov 2016 | INR | 20.75 | 20.9 | 19.8 | 20.25 | 20.25 | -0.1 (-0.49%) | 186,804 |
