| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 5.15 | 5.25 | 5 | 5 | 5 | -0.3 (-5.66%) | 7,310 |
| 3 Jan 2017 | INR | 5.1 | 5.3 | 5.1 | 5.3 | 5.3 | +0.1 (+1.92%) | 2,851 |
| 2 Jan 2017 | INR | 5.25 | 5.4 | 4.55 | 5.2 | 5.2 | -0.05 (-0.95%) | 11,681 |
| 30 Dec 2016 | INR | 5.2 | 5.25 | 5.1 | 5.25 | 5.25 | +0.4 (+8.25%) | 12,430 |
| 29 Dec 2016 | INR | 5.25 | 5.25 | 4.75 | 4.85 | 4.85 | -0.2 (-3.96%) | 37,830 |
| 28 Dec 2016 | INR | 4.85 | 5.2 | 4.85 | 5.05 | 5.05 | +0.05 (+1%) | 6,407 |
| 27 Dec 2016 | INR | 5.05 | 5.05 | 5 | 5 | 5 | -0.05 (-0.99%) | 1,176 |
| 26 Dec 2016 | INR | 5 | 5.15 | 5 | 5.05 | 5.05 | -0.2 (-3.81%) | 1,457 |
| 23 Dec 2016 | INR | 5 | 5.35 | 5 | 5.25 | 5.25 | +0.25 (+5%) | 1,230 |
| 22 Dec 2016 | INR | 5.55 | 5.55 | 4.95 | 5 | 5 | -0.05 (-0.99%) | 3,631 |
| 21 Dec 2016 | INR | 5.5 | 5.7 | 5 | 5.05 | 5.05 | -0.15 (-2.88%) | 4,987 |
| 20 Dec 2016 | INR | 5.5 | 5.5 | 5.2 | 5.2 | 5.2 | -0.05 (-0.95%) | 4,795 |
| 19 Dec 2016 | INR | 5.05 | 5.65 | 5.05 | 5.25 | 5.25 | -0.35 (-6.25%) | 8,708 |
| 16 Dec 2016 | INR | 5.2 | 5.6 | 5.2 | 5.6 | 5.6 | +0.2 (+3.70%) | 1,456 |
| 15 Dec 2016 | INR | 5.35 | 5.5 | 5.35 | 5.4 | 5.4 | -0.1 (-1.82%) | 1,140 |
| 14 Dec 2016 | INR | 5 | 5.7 | 5 | 5.5 | 5.5 | +0.05 (+0.92%) | 4,127 |
| 13 Dec 2016 | INR | 5.5 | 5.65 | 5.4 | 5.45 | 5.45 | -0.05 (-0.91%) | 5,893 |
| 12 Dec 2016 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | -0.25 (-4.35%) | 100 |
| 9 Dec 2016 | INR | 5.45 | 5.85 | 5.4 | 5.75 | 5.75 | +0.05 (+0.88%) | 2,610 |
| 8 Dec 2016 | INR | 5.5 | 5.75 | 5.5 | 5.7 | 5.7 | -0.1 (-1.72%) | 7,460 |
| 7 Dec 2016 | INR | 5.45 | 5.85 | 5.45 | 5.8 | 5.8 | +0.3 (+5.45%) | 8,770 |
| 6 Dec 2016 | INR | 5.9 | 5.9 | 5.5 | 5.5 | 5.5 | -0.15 (-2.65%) | 2,630 |
| 5 Dec 2016 | INR | 5.4 | 6 | 5.4 | 5.65 | 5.65 | +0.25 (+4.63%) | 11,598 |
| 2 Dec 2016 | INR | 5 | 5.7 | 5 | 5.4 | 5.4 | -0.25 (-4.42%) | 3,741 |
| 1 Dec 2016 | INR | 5.5 | 5.65 | 5.5 | 5.65 | 5.65 | 0.0 (0.0%) | 2,169 |
| 30 Nov 2016 | INR | 5.5 | 5.8 | 5.5 | 5.65 | 5.65 | +0.05 (+0.89%) | 7,494 |
| 29 Nov 2016 | INR | 5.8 | 5.8 | 5.5 | 5.6 | 5.6 | +0.05 (+0.90%) | 4,729 |
| 28 Nov 2016 | INR | 5.95 | 5.95 | 5.4 | 5.55 | 5.55 | -0.1 (-1.77%) | 15,287 |
| 25 Nov 2016 | INR | 6.1 | 6.1 | 5.35 | 5.65 | 5.65 | +0.2 (+3.67%) | 12,610 |
| 24 Nov 2016 | INR | 5.05 | 5.9 | 5.05 | 5.45 | 5.45 | 0.0 (0.0%) | 1,555 |
