| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 42.65 | 43.65 | 42.2 | 42.8 | 42.8 | +0.45 (+1.06%) | 1,871,537 |
| 3 Jan 2017 | INR | 43 | 44.8 | 42.2 | 42.35 | 42.35 | +0.35 (+0.83%) | 5,934,352 |
| 2 Jan 2017 | INR | 40.1 | 42.75 | 40.05 | 42 | 42 | +2.3 (+5.79%) | 2,986,838 |
| 30 Dec 2016 | INR | 37.65 | 40 | 37.65 | 39.7 | 39.7 | +2.1 (+5.59%) | 1,929,644 |
| 29 Dec 2016 | INR | 37.5 | 37.85 | 37.1 | 37.6 | 37.6 | +0.2 (+0.53%) | 576,842 |
| 28 Dec 2016 | INR | 37.5 | 38.35 | 37.2 | 37.4 | 37.4 | +0.45 (+1.22%) | 1,012,282 |
| 27 Dec 2016 | INR | 36.1 | 37.1 | 35.4 | 36.95 | 36.95 | +0.85 (+2.35%) | 1,325,612 |
| 26 Dec 2016 | INR | 37.75 | 37.9 | 36 | 36.1 | 36.1 | -2.05 (-5.37%) | 895,454 |
| 23 Dec 2016 | INR | 38.05 | 38.6 | 37.55 | 38.15 | 38.15 | +0.3 (+0.79%) | 880,832 |
| 22 Dec 2016 | INR | 38.6 | 38.65 | 37.7 | 37.85 | 37.85 | -0.9 (-2.32%) | 653,314 |
| 21 Dec 2016 | INR | 39.05 | 39.75 | 38.7 | 38.75 | 38.75 | -0.15 (-0.39%) | 940,720 |
| 20 Dec 2016 | INR | 39.9 | 40.4 | 38.7 | 38.9 | 38.9 | -0.95 (-2.38%) | 907,925 |
| 19 Dec 2016 | INR | 40.5 | 40.65 | 39.7 | 39.85 | 39.85 | -0.65 (-1.60%) | 875,037 |
| 16 Dec 2016 | INR | 41.35 | 42.05 | 40.4 | 40.5 | 40.5 | -0.65 (-1.58%) | 1,779,222 |
| 15 Dec 2016 | INR | 40.3 | 41.75 | 40.25 | 41.15 | 41.15 | +0.3 (+0.73%) | 2,403,869 |
| 14 Dec 2016 | INR | 39.8 | 43.5 | 39.65 | 40.85 | 40.85 | +1.8 (+4.61%) | 7,851,017 |
| 13 Dec 2016 | INR | 39 | 40.15 | 38.3 | 39.05 | 39.05 | +0.5 (+1.30%) | 1,421,541 |
| 12 Dec 2016 | INR | 39.65 | 39.75 | 38.35 | 38.55 | 38.55 | -0.9 (-2.28%) | 963,345 |
| 9 Dec 2016 | INR | 40.25 | 40.65 | 39.25 | 39.45 | 39.45 | -0.5 (-1.25%) | 1,248,750 |
| 8 Dec 2016 | INR | 40 | 40.75 | 39.8 | 39.95 | 39.95 | +0.45 (+1.14%) | 1,087,829 |
| 7 Dec 2016 | INR | 39.15 | 41.45 | 39.05 | 39.5 | 39.5 | +0.5 (+1.28%) | 3,418,653 |
| 6 Dec 2016 | INR | 40 | 40.35 | 38.75 | 39 | 39 | -0.75 (-1.89%) | 1,480,095 |
| 5 Dec 2016 | INR | 40.1 | 41.45 | 39.4 | 39.75 | 39.75 | -0.75 (-1.85%) | 2,409,656 |
| 2 Dec 2016 | INR | 41.7 | 42.65 | 39.85 | 40.5 | 40.5 | -0.5 (-1.22%) | 7,912,392 |
| 1 Dec 2016 | INR | 37.5 | 41 | 37.5 | 41 | 41 | +6.8 (+19.88%) | 18,334,782 |
| 30 Nov 2016 | INR | 34.45 | 34.7 | 34.05 | 34.2 | 34.2 | +0.4 (+1.18%) | 846,250 |
| 29 Nov 2016 | INR | 33.85 | 34.3 | 33.6 | 33.8 | 33.8 | +0.15 (+0.45%) | 705,163 |
| 28 Nov 2016 | INR | 33.75 | 34.25 | 33.35 | 33.65 | 33.65 | +0.55 (+1.66%) | 1,213,750 |
| 25 Nov 2016 | INR | 32.05 | 33.35 | 32.05 | 33.1 | 33.1 | +1.05 (+3.28%) | 941,269 |
| 24 Nov 2016 | INR | 32.15 | 33.05 | 31.65 | 32.05 | 32.05 | -0.1 (-0.31%) | 975,021 |
