| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 8.05 | 8.4 | 8.05 | 8.4 | 8.4 | +0.35 (+4.35%) | 11,587 |
| 4 Jan 2017 | INR | 7.6 | 8.1 | 7.6 | 8.05 | 8.05 | +0.25 (+3.21%) | 2,609 |
| 3 Jan 2017 | INR | 7.95 | 7.95 | 7.55 | 7.8 | 7.8 | +0.15 (+1.96%) | 5,147 |
| 2 Jan 2017 | INR | 7.95 | 7.95 | 7.55 | 7.65 | 7.65 | -0.25 (-3.16%) | 6,320 |
| 30 Dec 2016 | INR | 7.45 | 7.9 | 7.45 | 7.9 | 7.9 | +0.25 (+3.27%) | 16,512 |
| 29 Dec 2016 | INR | 8 | 8 | 7.4 | 7.65 | 7.65 | -0.05 (-0.65%) | 12,167 |
| 28 Dec 2016 | INR | 7.55 | 7.7 | 7.55 | 7.7 | 7.7 | +0.35 (+4.76%) | 1,264 |
| 27 Dec 2016 | INR | 7.65 | 7.7 | 7.35 | 7.35 | 7.35 | -0.25 (-3.29%) | 7,687 |
| 26 Dec 2016 | INR | 7.3 | 7.65 | 7.3 | 7.6 | 7.6 | 0.0 (0.0%) | 18,507 |
| 23 Dec 2016 | INR | 7.6 | 8.2 | 7.6 | 7.6 | 7.6 | -0.35 (-4.40%) | 30,336 |
| 22 Dec 2016 | INR | 7.5 | 7.95 | 7.5 | 7.95 | 7.95 | +0.15 (+1.92%) | 13,211 |
| 21 Dec 2016 | INR | 7.7 | 7.9 | 7.55 | 7.8 | 7.8 | -0.05 (-0.64%) | 19,684 |
| 20 Dec 2016 | INR | 7.85 | 8.5 | 7.85 | 7.85 | 7.85 | -0.4 (-4.85%) | 21,514 |
| 19 Dec 2016 | INR | 8 | 8.5 | 8 | 8.25 | 8.25 | +0.15 (+1.85%) | 11,678 |
| 16 Dec 2016 | INR | 8.4 | 8.4 | 8 | 8.1 | 8.1 | -0.05 (-0.61%) | 6,512 |
| 15 Dec 2016 | INR | 8.05 | 8.35 | 8.05 | 8.15 | 8.15 | -0.25 (-2.98%) | 15,700 |
| 14 Dec 2016 | INR | 8.8 | 9 | 8.4 | 8.4 | 8.4 | -0.4 (-4.55%) | 30,957 |
| 13 Dec 2016 | INR | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | +0.4 (+4.76%) | 27,585 |
| 12 Dec 2016 | INR | 8 | 8.4 | 7.9 | 8.4 | 8.4 | +0.4 (+5%) | 23,192 |
| 9 Dec 2016 | INR | 8 | 8.25 | 7.8 | 8 | 8 | 0.0 (0.0%) | 12,783 |
| 8 Dec 2016 | INR | 8.45 | 8.5 | 7.95 | 8 | 8 | -0.35 (-4.19%) | 39,564 |
| 7 Dec 2016 | INR | 8.95 | 9.75 | 8.1 | 8.35 | 8.35 | -0.6 (-6.70%) | 103,149 |
| 6 Dec 2016 | INR | 8.95 | 9.3 | 8.95 | 8.95 | 8.95 | -0.95 (-9.60%) | 105,418 |
| 5 Dec 2016 | INR | 10.8 | 11.1 | 9.9 | 9.9 | 9.9 | -1.05 (-9.59%) | 77,281 |
| 2 Dec 2016 | INR | 10.95 | 11.25 | 10.05 | 10.95 | 10.95 | +0.35 (+3.30%) | 284,703 |
| 1 Dec 2016 | INR | 9.75 | 10.8 | 9.5 | 10.6 | 10.6 | +1.6 (+17.78%) | 738,935 |
| 30 Nov 2016 | INR | 7.65 | 9.2 | 7.35 | 9 | 9 | +1.3 (+16.88%) | 156,617 |
| 29 Nov 2016 | INR | 7.3 | 7.75 | 7.3 | 7.7 | 7.7 | +0.35 (+4.76%) | 51,127 |
| 28 Nov 2016 | INR | 7 | 7.8 | 7 | 7.35 | 7.35 | -0.15 (-2%) | 3,065 |
| 25 Nov 2016 | INR | 7.2 | 7.5 | 7.2 | 7.5 | 7.5 | +0.2 (+2.74%) | 7,459 |
