| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 41 | 41 | 40 | 41 | 41 | +1.05 (+2.63%) | 800 |
| 3 Jan 2017 | INR | 44.5 | 44.5 | 39.95 | 39.95 | 39.95 | +0.15 (+0.38%) | 1,145 |
| 2 Jan 2017 | INR | 41 | 41 | 39.65 | 39.8 | 39.8 | -0.2 (-0.50%) | 345 |
| 30 Dec 2016 | INR | 40.5 | 41 | 40 | 40 | 40 | -1 (-2.44%) | 1,460 |
| 29 Dec 2016 | INR | 40 | 41 | 39.7 | 41 | 41 | +1.2 (+3.02%) | 305 |
| 28 Dec 2016 | INR | 45 | 45 | 39.35 | 39.8 | 39.8 | +0.3 (+0.76%) | 1,312 |
| 27 Dec 2016 | INR | 38.95 | 40 | 38.95 | 39.5 | 39.5 | +0.3 (+0.77%) | 400 |
| 26 Dec 2016 | INR | 40.95 | 40.95 | 39 | 39.2 | 39.2 | -0.95 (-2.37%) | 1,050 |
| 23 Dec 2016 | INR | 41 | 41 | 40.15 | 40.15 | 40.15 | -0.8 (-1.95%) | 400 |
| 22 Dec 2016 | INR | 42.45 | 42.45 | 40.5 | 40.95 | 40.95 | -0.05 (-0.12%) | 1,504 |
| 21 Dec 2016 | INR | 41 | 41 | 41 | 41 | 41 | +0.55 (+1.36%) | 500 |
| 20 Dec 2016 | INR | 41 | 42 | 40.45 | 40.45 | 40.45 | +0.35 (+0.87%) | 1,999 |
| 19 Dec 2016 | INR | 42 | 42 | 40 | 40.1 | 40.1 | -2.6 (-6.09%) | 3,475 |
| 16 Dec 2016 | INR | 42.95 | 43.1 | 40.1 | 42.7 | 42.7 | +1.35 (+3.26%) | 1,350 |
| 15 Dec 2016 | INR | 40.75 | 41.35 | 40 | 41.35 | 41.35 | +1.8 (+4.55%) | 2,361 |
| 14 Dec 2016 | INR | 41 | 41 | 39.2 | 39.55 | 39.55 | -1.45 (-3.54%) | 1,452 |
| 13 Dec 2016 | INR | 42.65 | 42.65 | 41 | 41 | 41 | -0.8 (-1.91%) | 2,923 |
| 12 Dec 2016 | INR | 43.5 | 43.5 | 40.5 | 41.8 | 41.8 | -1 (-2.34%) | 3,051 |
| 9 Dec 2016 | INR | 41.75 | 43.35 | 41 | 42.8 | 42.8 | +0.2 (+0.47%) | 8,522 |
| 8 Dec 2016 | INR | 43.2 | 43.45 | 40.8 | 42.6 | 42.6 | -1.1 (-2.52%) | 7,785 |
| 7 Dec 2016 | INR | 42.85 | 43.85 | 41.4 | 43.7 | 43.7 | +2.3 (+5.56%) | 813 |
| 6 Dec 2016 | INR | 41.6 | 43.2 | 41 | 41.4 | 41.4 | -2.5 (-5.69%) | 4,387 |
| 5 Dec 2016 | INR | 43 | 43.9 | 42.25 | 43.9 | 43.9 | +2.9 (+7.07%) | 260 |
| 2 Dec 2016 | INR | 41.1 | 41.1 | 41 | 41 | 41 | -0.5 (-1.20%) | 325 |
| 1 Dec 2016 | INR | 42 | 44 | 40.7 | 41.5 | 41.5 | +0.35 (+0.85%) | 1,894 |
| 30 Nov 2016 | INR | 41.05 | 41.15 | 41.05 | 41.15 | 41.15 | -0.35 (-0.84%) | 64 |
| 29 Nov 2016 | INR | 42.9 | 43 | 41.5 | 41.5 | 41.5 | +0.5 (+1.22%) | 637 |
| 28 Nov 2016 | INR | 41.65 | 43 | 41 | 41 | 41 | -1.95 (-4.54%) | 3,576 |
| 25 Nov 2016 | INR | 43.5 | 43.8 | 41 | 42.95 | 42.95 | +1.95 (+4.76%) | 1,400 |
| 24 Nov 2016 | INR | 39.85 | 43.45 | 39.85 | 41 | 41 | -1.6 (-3.76%) | 495 |
