| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2016 | INR | 9.75 | 9.75 | 9.7 | 9.7 | 9.7 | -0.04 (-0.41%) | 213,626 |
| 8 Dec 2016 | INR | 9.69 | 9.74 | 9.69 | 9.74 | 9.74 | +0.05 (+0.52%) | 100,760 |
| 7 Dec 2016 | INR | 9.68 | 9.85 | 9.68 | 9.69 | 9.69 | -0.02 (-0.21%) | 5,413 |
| 6 Dec 2016 | INR | 9.7 | 9.71 | 9.68 | 9.71 | 9.71 | +0.01 (+0.10%) | 139,439 |
| 5 Dec 2016 | INR | 9.67 | 9.7 | 9.65 | 9.7 | 9.7 | -0.05 (-0.51%) | 2,578,944 |
| 2 Dec 2016 | INR | 9.69 | 9.75 | 9.69 | 9.75 | 9.75 | +0.05 (+0.52%) | 600 |
| 1 Dec 2016 | INR | 9.7 | 9.71 | 9.69 | 9.7 | 9.7 | 0.0 (0.0%) | 163,242 |
| 30 Nov 2016 | INR | 9.69 | 9.7 | 9.69 | 9.7 | 9.7 | +0.02 (+0.21%) | 4,221,387 |
| 29 Nov 2016 | INR | 9.7 | 9.7 | 9.68 | 9.68 | 9.68 | +0.01 (+0.10%) | 33,062 |
| 28 Nov 2016 | INR | 9.68 | 9.71 | 9.66 | 9.67 | 9.67 | 0.0 (0.0%) | 296,064 |
| 25 Nov 2016 | INR | 9.69 | 9.71 | 9.67 | 9.67 | 9.67 | -0.03 (-0.31%) | 2,539,753 |
| 24 Nov 2016 | INR | 9.71 | 9.74 | 9.67 | 9.7 | 9.7 | +0.05 (+0.52%) | 1,102,100 |
| 23 Nov 2016 | INR | 9.65 | 9.65 | 9.62 | 9.65 | 9.65 | +0.04 (+0.42%) | 519,117 |
| 22 Nov 2016 | INR | 9.63 | 9.63 | 9.61 | 9.61 | 9.61 | 0.0 (0.0%) | 165,256 |
| 21 Nov 2016 | INR | 9.62 | 9.63 | 9.61 | 9.61 | 9.61 | 0.0 (0.0%) | 800,061 |
| 18 Nov 2016 | INR | 9.63 | 9.63 | 9.61 | 9.61 | 9.61 | -0.01 (-0.10%) | 324,815 |
| 17 Nov 2016 | INR | 9.62 | 9.63 | 9.61 | 9.62 | 9.62 | 0.0 (0.0%) | 71,501 |
| 16 Nov 2016 | INR | 9.61 | 9.62 | 9.6 | 9.62 | 9.62 | +0.02 (+0.21%) | 127,264 |
| 15 Nov 2016 | INR | 9.65 | 9.65 | 9.6 | 9.6 | 9.6 | -0.04 (-0.41%) | 375,042 |
| 11 Nov 2016 | INR | 9.6 | 9.65 | 9.6 | 9.64 | 9.64 | 0.0 (0.0%) | 10,197 |
| 10 Nov 2016 | INR | 9.69 | 9.7 | 9.6 | 9.64 | 9.64 | +0.04 (+0.42%) | 100,742 |
| 9 Nov 2016 | INR | 9.55 | 9.6 | 9.55 | 9.6 | 9.6 | 0.0 (0.0%) | 15,342 |
| 8 Nov 2016 | INR | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | -0.05 (-0.52%) | 8,821 |
| 7 Nov 2016 | INR | 9.55 | 9.66 | 9.55 | 9.65 | 9.65 | +0.05 (+0.52%) | 27,251 |
| 4 Nov 2016 | INR | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 0.0 (0.0%) | 30,210 |
| 3 Nov 2016 | INR | 9.6 | 9.75 | 9.6 | 9.6 | 9.6 | 0.0 (0.0%) | 200,200 |
| 2 Nov 2016 | INR | 9.6 | 9.65 | 9.6 | 9.6 | 9.6 | 0.0 (0.0%) | 4,733 |
| 1 Nov 2016 | INR | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 0.0 (0.0%) | 546 |
| 30 Oct 2016 | INR | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 0.0 (0.0%) | 0 |
| 28 Oct 2016 | INR | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 0.0 (0.0%) | 1,259 |
