| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 35.1 | 37.5 | 35.1 | 37.3 | 37.3 | +2.2 (+6.27%) | 120,333 |
| 3 Jan 2017 | INR | 35 | 35.7 | 35 | 35.1 | 35.1 | -0.2 (-0.57%) | 6,757 |
| 2 Jan 2017 | INR | 35.4 | 36.15 | 34.7 | 35.3 | 35.3 | +0.7 (+2.02%) | 26,093 |
| 30 Dec 2016 | INR | 34.45 | 35.25 | 34.3 | 34.6 | 34.6 | +0.7 (+2.06%) | 32,843 |
| 29 Dec 2016 | INR | 33.45 | 34.25 | 33.1 | 33.9 | 33.9 | +0.85 (+2.57%) | 13,085 |
| 28 Dec 2016 | INR | 33.45 | 34 | 32.9 | 33.05 | 33.05 | +0.35 (+1.07%) | 60,190 |
| 27 Dec 2016 | INR | 32.7 | 33.8 | 31.9 | 32.7 | 32.7 | -0.2 (-0.61%) | 54,164 |
| 26 Dec 2016 | INR | 32.55 | 34 | 32.3 | 32.9 | 32.9 | -0.15 (-0.45%) | 25,602 |
| 23 Dec 2016 | INR | 33.1 | 33.5 | 32.35 | 33.05 | 33.05 | +0.05 (+0.15%) | 24,551 |
| 22 Dec 2016 | INR | 34.95 | 34.95 | 32.85 | 33 | 33 | -0.75 (-2.22%) | 28,338 |
| 21 Dec 2016 | INR | 34.7 | 34.7 | 33.6 | 33.75 | 33.75 | -0.2 (-0.59%) | 23,443 |
| 20 Dec 2016 | INR | 35.5 | 35.9 | 33.7 | 33.95 | 33.95 | -1.15 (-3.28%) | 32,517 |
| 19 Dec 2016 | INR | 36.05 | 36.5 | 35 | 35.1 | 35.1 | -0.25 (-0.71%) | 28,543 |
| 16 Dec 2016 | INR | 36.75 | 37.65 | 35.15 | 35.35 | 35.35 | -0.7 (-1.94%) | 84,463 |
| 15 Dec 2016 | INR | 33.8 | 37.3 | 33.75 | 36.05 | 36.05 | +1.2 (+3.44%) | 169,264 |
| 14 Dec 2016 | INR | 32.75 | 37 | 32.2 | 34.85 | 34.85 | +2.05 (+6.25%) | 226,430 |
| 13 Dec 2016 | INR | 33.9 | 34.95 | 32.1 | 32.8 | 32.8 | -1.15 (-3.39%) | 89,715 |
| 12 Dec 2016 | INR | 34.45 | 34.95 | 33.55 | 33.95 | 33.95 | -1.2 (-3.41%) | 83,119 |
| 9 Dec 2016 | INR | 36.4 | 36.5 | 34.4 | 35.15 | 35.15 | 0.0 (0.0%) | 392,861 |
| 8 Dec 2016 | INR | 33.8 | 35.15 | 33.15 | 35.15 | 35.15 | +5.85 (+19.97%) | 1,252,738 |
| 7 Dec 2016 | INR | 30 | 30.45 | 29.2 | 29.3 | 29.3 | -0.7 (-2.33%) | 10,485 |
| 6 Dec 2016 | INR | 29.35 | 32 | 29 | 30 | 30 | +1.7 (+6.01%) | 52,682 |
| 5 Dec 2016 | INR | 29.5 | 29.6 | 28 | 28.3 | 28.3 | -0.95 (-3.25%) | 173,562 |
| 2 Dec 2016 | INR | 32.3 | 32.3 | 28.8 | 29.25 | 29.25 | -0.35 (-1.18%) | 11,459 |
| 1 Dec 2016 | INR | 35.7 | 35.7 | 29.5 | 29.6 | 29.6 | -2.05 (-6.48%) | 27,894 |
| 30 Nov 2016 | INR | 30.75 | 33 | 30.7 | 31.65 | 31.65 | +1.75 (+5.85%) | 52,410 |
| 29 Nov 2016 | INR | 29.55 | 30.9 | 29.55 | 29.9 | 29.9 | +1.05 (+3.64%) | 19,202 |
| 28 Nov 2016 | INR | 29.1 | 29.35 | 28.65 | 28.85 | 28.85 | -0.05 (-0.17%) | 3,352 |
| 25 Nov 2016 | INR | 29.25 | 29.25 | 28.8 | 28.9 | 28.9 | 0.0 (0.0%) | 4,818 |
| 24 Nov 2016 | INR | 28.55 | 29 | 28.55 | 28.9 | 28.9 | -0.1 (-0.34%) | 5,029 |
