| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 12.35 | 12.6 | 12.15 | 12.25 | 12.25 | -0.21 (-1.69%) | 234,109 |
| 3 Jan 2017 | INR | 12.68 | 12.68 | 12.15 | 12.46 | 12.46 | +0.08 (+0.65%) | 398,167 |
| 2 Jan 2017 | INR | 11.99 | 12.49 | 11.92 | 12.38 | 12.38 | +0.39 (+3.25%) | 712,446 |
| 30 Dec 2016 | INR | 11.97 | 12.2 | 11.67 | 11.99 | 11.99 | +0.35 (+3.01%) | 540,538 |
| 29 Dec 2016 | INR | 11.34 | 11.8 | 11.2 | 11.64 | 11.64 | +0.4 (+3.56%) | 1,264,376 |
| 28 Dec 2016 | INR | 11.43 | 11.43 | 11.02 | 11.24 | 11.24 | +0.35 (+3.21%) | 817,221 |
| 27 Dec 2016 | INR | 10.4 | 10.89 | 10.4 | 10.89 | 10.89 | +0.51 (+4.91%) | 484,121 |
| 26 Dec 2016 | INR | 10.5 | 10.8 | 10.03 | 10.38 | 10.38 | +0.05 (+0.48%) | 512,286 |
| 23 Dec 2016 | INR | 10.6 | 10.68 | 10.15 | 10.33 | 10.33 | -0.31 (-2.91%) | 115,711 |
| 22 Dec 2016 | INR | 11.01 | 11.07 | 10.51 | 10.64 | 10.64 | -0.42 (-3.80%) | 336,885 |
| 21 Dec 2016 | INR | 11.04 | 11.14 | 10.9 | 11.06 | 11.06 | +0.08 (+0.73%) | 328,582 |
| 20 Dec 2016 | INR | 10.91 | 11.1 | 10.91 | 10.98 | 10.98 | -0.1 (-0.90%) | 305,226 |
| 19 Dec 2016 | INR | 11.15 | 11.55 | 11 | 11.08 | 11.08 | -0.08 (-0.72%) | 302,309 |
| 16 Dec 2016 | INR | 11 | 11.39 | 10.95 | 11.16 | 11.16 | -0.04 (-0.36%) | 332,587 |
| 15 Dec 2016 | INR | 11.41 | 11.69 | 10.92 | 11.2 | 11.2 | -0.21 (-1.84%) | 1,467,765 |
| 14 Dec 2016 | INR | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | +0.54 (+4.97%) | 371,680 |
| 13 Dec 2016 | INR | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | +0.51 (+4.92%) | 236,405 |
| 12 Dec 2016 | INR | 10.36 | 10.36 | 9.66 | 10.36 | 10.36 | +0.49 (+4.96%) | 796,501 |
| 9 Dec 2016 | INR | 9.5 | 9.87 | 9.48 | 9.87 | 9.87 | +0.47 (+5.00%) | 586,816 |
| 8 Dec 2016 | INR | 9.7 | 9.7 | 9.31 | 9.4 | 9.4 | -0.13 (-1.36%) | 97,246 |
| 7 Dec 2016 | INR | 9.31 | 9.75 | 9.31 | 9.53 | 9.53 | -0.11 (-1.14%) | 81,653 |
| 6 Dec 2016 | INR | 9.7 | 9.9 | 9.41 | 9.64 | 9.64 | -0.01 (-0.10%) | 206,385 |
| 5 Dec 2016 | INR | 9.3 | 9.75 | 9 | 9.65 | 9.65 | +0.35 (+3.76%) | 213,213 |
| 2 Dec 2016 | INR | 9.6 | 9.6 | 9.12 | 9.3 | 9.3 | -0.29 (-3.02%) | 310,939 |
| 1 Dec 2016 | INR | 10.3 | 10.3 | 9.59 | 9.59 | 9.59 | -0.5 (-4.96%) | 221,294 |
| 30 Nov 2016 | INR | 9.9 | 10.36 | 9.7 | 10.09 | 10.09 | +0.22 (+2.23%) | 496,283 |
| 29 Nov 2016 | INR | 9.83 | 9.95 | 9.61 | 9.87 | 9.87 | +0.39 (+4.11%) | 646,957 |
| 28 Nov 2016 | INR | 9.35 | 9.48 | 9.22 | 9.48 | 9.48 | +0.45 (+4.98%) | 398,545 |
| 25 Nov 2016 | INR | 9.03 | 9.03 | 9 | 9.03 | 9.03 | 0.0 (0.0%) | 138,816 |
| 24 Nov 2016 | INR | 9.03 | 9.03 | 8.85 | 9.03 | 9.03 | +0.33 (+3.79%) | 1,622,624 |
