| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 6.65 | 7.15 | 6.58 | 6.99 | 6.99 | +0.4 (+6.07%) | 246,600 |
| 2 Jan 2017 | INR | 6.48 | 6.68 | 6.35 | 6.59 | 6.59 | +0.12 (+1.85%) | 112,198 |
| 30 Dec 2016 | INR | 6.41 | 6.6 | 6.41 | 6.47 | 6.47 | +0.06 (+0.94%) | 94,181 |
| 29 Dec 2016 | INR | 6.41 | 6.54 | 6.35 | 6.41 | 6.41 | +0.01 (+0.16%) | 33,184 |
| 28 Dec 2016 | INR | 6.58 | 6.69 | 6.34 | 6.4 | 6.4 | -0.03 (-0.47%) | 79,303 |
| 27 Dec 2016 | INR | 6.36 | 6.49 | 6.33 | 6.43 | 6.43 | -0.06 (-0.92%) | 33,572 |
| 26 Dec 2016 | INR | 6.35 | 6.5 | 6.25 | 6.49 | 6.49 | +0.06 (+0.93%) | 41,453 |
| 23 Dec 2016 | INR | 6.45 | 6.66 | 6.29 | 6.43 | 6.43 | -0.02 (-0.31%) | 51,044 |
| 22 Dec 2016 | INR | 6.42 | 6.59 | 6.32 | 6.45 | 6.45 | -0.09 (-1.38%) | 73,089 |
| 21 Dec 2016 | INR | 6.59 | 6.68 | 6.5 | 6.54 | 6.54 | +0.05 (+0.77%) | 46,809 |
| 20 Dec 2016 | INR | 6.71 | 6.8 | 6.41 | 6.49 | 6.49 | -0.24 (-3.57%) | 107,298 |
| 19 Dec 2016 | INR | 6.7 | 6.8 | 6.65 | 6.73 | 6.73 | 0.0 (0.0%) | 27,785 |
| 16 Dec 2016 | INR | 6.91 | 6.99 | 6.6 | 6.73 | 6.73 | -0.08 (-1.17%) | 89,478 |
| 15 Dec 2016 | INR | 6.81 | 7.06 | 6.7 | 6.81 | 6.81 | -0.16 (-2.30%) | 119,610 |
| 14 Dec 2016 | INR | 7.34 | 7.34 | 6.9 | 6.97 | 6.97 | -0.28 (-3.86%) | 79,668 |
| 13 Dec 2016 | INR | 7.4 | 7.44 | 7.21 | 7.25 | 7.25 | -0.07 (-0.96%) | 86,005 |
| 12 Dec 2016 | INR | 7.06 | 7.44 | 7.06 | 7.32 | 7.32 | +0.18 (+2.52%) | 149,126 |
| 9 Dec 2016 | INR | 7.02 | 7.28 | 7.02 | 7.14 | 7.14 | +0.02 (+0.28%) | 69,328 |
| 8 Dec 2016 | INR | 7.08 | 7.27 | 7.08 | 7.12 | 7.12 | +0.12 (+1.71%) | 58,065 |
| 7 Dec 2016 | INR | 7.21 | 7.25 | 7 | 7 | 7 | -0.27 (-3.71%) | 46,879 |
| 6 Dec 2016 | INR | 7.1 | 7.33 | 7.05 | 7.27 | 7.27 | +0.19 (+2.68%) | 155,870 |
| 5 Dec 2016 | INR | 6.99 | 7.25 | 6.99 | 7.08 | 7.08 | +0.08 (+1.14%) | 183,341 |
| 2 Dec 2016 | INR | 7.01 | 7.25 | 6.9 | 7 | 7 | +0.06 (+0.86%) | 262,826 |
| 1 Dec 2016 | INR | 6.56 | 7.2 | 6.56 | 6.94 | 6.94 | +0.48 (+7.43%) | 442,059 |
| 30 Nov 2016 | INR | 6.26 | 6.55 | 6.11 | 6.46 | 6.46 | +0.13 (+2.05%) | 76,982 |
| 29 Nov 2016 | INR | 6.38 | 6.49 | 6.21 | 6.33 | 6.33 | -0.05 (-0.78%) | 33,673 |
| 28 Nov 2016 | INR | 6.53 | 6.55 | 6.32 | 6.38 | 6.38 | -0.01 (-0.16%) | 63,202 |
| 25 Nov 2016 | INR | 6.05 | 6.5 | 6.05 | 6.39 | 6.39 | +0.16 (+2.57%) | 64,476 |
| 24 Nov 2016 | INR | 6.23 | 6.29 | 6.01 | 6.23 | 6.23 | +0.08 (+1.30%) | 59,598 |
| 23 Nov 2016 | INR | 6.07 | 6.37 | 6.04 | 6.15 | 6.15 | +0.04 (+0.65%) | 44,498 |
