| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2017 | INR | 11.5 | 11.5 | 10.75 | 10.85 | 10.85 | -0.45 (-3.98%) | 58,424 |
| 16 Jan 2017 | INR | 11.6 | 11.75 | 10.85 | 11.3 | 11.3 | -0.1 (-0.88%) | 95,449 |
| 13 Jan 2017 | INR | 11.7 | 12.1 | 11.05 | 11.4 | 11.4 | -0.2 (-1.72%) | 46,622 |
| 12 Jan 2017 | INR | 10.8 | 11.7 | 10.7 | 11.6 | 11.6 | +0.45 (+4.04%) | 31,954 |
| 11 Jan 2017 | INR | 10.5 | 11.4 | 10.45 | 11.15 | 11.15 | +0.2 (+1.83%) | 52,693 |
| 10 Jan 2017 | INR | 11.95 | 11.95 | 10.95 | 10.95 | 10.95 | -0.55 (-4.78%) | 87,325 |
| 9 Jan 2017 | INR | 12 | 12.4 | 11.45 | 11.5 | 11.5 | -0.55 (-4.56%) | 33,256 |
| 6 Jan 2017 | INR | 12.05 | 13.25 | 12.05 | 12.05 | 12.05 | -0.6 (-4.74%) | 66,874 |
| 5 Jan 2017 | INR | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.65 (-4.89%) | 11,334 |
| 4 Jan 2017 | INR | 14.25 | 14.25 | 13.3 | 13.3 | 13.3 | -0.65 (-4.66%) | 136,514 |
| 3 Jan 2017 | INR | 14.25 | 14.25 | 13.5 | 13.95 | 13.95 | +0.35 (+2.57%) | 36,437 |
| 2 Jan 2017 | INR | 13.65 | 13.65 | 13.45 | 13.6 | 13.6 | +0.6 (+4.62%) | 58,948 |
| 30 Dec 2016 | INR | 11.8 | 13 | 11.8 | 13 | 13 | +0.6 (+4.84%) | 164,321 |
| 29 Dec 2016 | INR | 12.4 | 12.4 | 12.4 | 12.4 | 12.4 | -0.65 (-4.98%) | 12,998 |
| 28 Dec 2016 | INR | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.65 (-4.74%) | 9,667 |
| 27 Dec 2016 | INR | 13.7 | 13.7 | 13.7 | 13.7 | 13.7 | -0.7 (-4.86%) | 24,445 |
| 26 Dec 2016 | INR | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | -0.75 (-4.95%) | 11,104 |
| 23 Dec 2016 | INR | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.75 (-4.72%) | 55,583 |
| 22 Dec 2016 | INR | 16.7 | 16.7 | 15.9 | 15.9 | 15.9 | -0.8 (-4.79%) | 49,629 |
| 21 Dec 2016 | INR | 17.35 | 18.5 | 16.7 | 16.7 | 16.7 | -1.85 (-9.97%) | 1,402,465 |
| 20 Dec 2016 | INR | 19.7 | 21.45 | 18.55 | 18.55 | 18.55 | -2.05 (-9.95%) | 198,518 |
| 19 Dec 2016 | INR | 20.65 | 21.3 | 20.3 | 20.6 | 20.6 | -0.05 (-0.24%) | 28,598 |
| 16 Dec 2016 | INR | 22 | 22 | 20.25 | 20.65 | 20.65 | -0.05 (-0.24%) | 376,739 |
| 15 Dec 2016 | INR | 21.3 | 22.4 | 20.25 | 20.7 | 20.7 | -0.25 (-1.19%) | 665,923 |
| 14 Dec 2016 | INR | 19.3 | 20.95 | 17.5 | 20.95 | 20.95 | +1.9 (+9.97%) | 1,022,221 |
| 13 Dec 2016 | INR | 17.3 | 19.95 | 16.65 | 19.05 | 19.05 | +2.4 (+14.41%) | 561,346 |
| 12 Dec 2016 | INR | 16 | 17.3 | 15.7 | 16.65 | 16.65 | +0.15 (+0.91%) | 39,752 |
| 9 Dec 2016 | INR | 17.1 | 17.1 | 15.65 | 16.5 | 16.5 | -0.3 (-1.79%) | 211,248 |
| 8 Dec 2016 | INR | 18.4 | 19 | 16.5 | 16.8 | 16.8 | +0.6 (+3.70%) | 655,546 |
| 7 Dec 2016 | INR | 13.5 | 16.2 | 13.4 | 16.2 | 16.2 | +2.7 (+20%) | 680,074 |
