| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 24.5 | 28.6 | 24.5 | 27.85 | 27.85 | +3.7 (+15.32%) | 252,476 |
| 3 Jan 2017 | INR | 23.45 | 24.25 | 23.45 | 24.15 | 24.15 | +0.3 (+1.26%) | 6,654 |
| 2 Jan 2017 | INR | 23.95 | 24 | 23.4 | 23.85 | 23.85 | +0.45 (+1.92%) | 12,611 |
| 30 Dec 2016 | INR | 24.1 | 24.55 | 23.1 | 23.4 | 23.4 | -0.35 (-1.47%) | 20,877 |
| 29 Dec 2016 | INR | 23 | 24.05 | 23 | 23.75 | 23.75 | +0.85 (+3.71%) | 5,008 |
| 28 Dec 2016 | INR | 23.25 | 23.3 | 22.8 | 22.9 | 22.9 | 0.0 (0.0%) | 3,844 |
| 27 Dec 2016 | INR | 22.2 | 23 | 22.2 | 22.9 | 22.9 | +0.6 (+2.69%) | 3,827 |
| 26 Dec 2016 | INR | 23 | 23 | 22.2 | 22.3 | 22.3 | -1.25 (-5.31%) | 17,539 |
| 23 Dec 2016 | INR | 24.8 | 24.8 | 23.45 | 23.55 | 23.55 | -0.5 (-2.08%) | 3,664 |
| 22 Dec 2016 | INR | 23.55 | 24.35 | 23.55 | 24.05 | 24.05 | -0.25 (-1.03%) | 9,049 |
| 21 Dec 2016 | INR | 25.5 | 25.5 | 24.25 | 24.3 | 24.3 | 0.0 (0.0%) | 8,702 |
| 20 Dec 2016 | INR | 23.7 | 24.55 | 22.1 | 24.3 | 24.3 | -0.1 (-0.41%) | 2,589 |
| 19 Dec 2016 | INR | 24.3 | 25.05 | 24.3 | 24.4 | 24.4 | -0.55 (-2.20%) | 2,575 |
| 16 Dec 2016 | INR | 25.15 | 25.6 | 24.5 | 24.95 | 24.95 | -0.25 (-0.99%) | 18,298 |
| 15 Dec 2016 | INR | 24.9 | 25.65 | 24.9 | 25.2 | 25.2 | -0.25 (-0.98%) | 12,329 |
| 14 Dec 2016 | INR | 26 | 26 | 25.35 | 25.45 | 25.45 | -0.3 (-1.17%) | 16,487 |
| 13 Dec 2016 | INR | 24.6 | 26.5 | 24.6 | 25.75 | 25.75 | +0.3 (+1.18%) | 18,121 |
| 12 Dec 2016 | INR | 25.9 | 26 | 25.2 | 25.45 | 25.45 | -0.2 (-0.78%) | 21,415 |
| 9 Dec 2016 | INR | 24.45 | 26.3 | 24.45 | 25.65 | 25.65 | +0.7 (+2.81%) | 73,428 |
| 8 Dec 2016 | INR | 24.5 | 25.45 | 24.5 | 24.95 | 24.95 | +0.95 (+3.96%) | 35,650 |
| 7 Dec 2016 | INR | 24.1 | 24.5 | 23.95 | 24 | 24 | -0.1 (-0.41%) | 8,188 |
| 6 Dec 2016 | INR | 25 | 25 | 23.9 | 24.1 | 24.1 | +0.1 (+0.42%) | 14,323 |
| 5 Dec 2016 | INR | 24.95 | 24.95 | 23.75 | 24 | 24 | -0.05 (-0.21%) | 9,395 |
| 2 Dec 2016 | INR | 23.4 | 24.75 | 23.4 | 24.05 | 24.05 | -1 (-3.99%) | 12,838 |
| 1 Dec 2016 | INR | 24.2 | 25.75 | 24.2 | 25.05 | 25.05 | -0.2 (-0.79%) | 25,658 |
| 30 Nov 2016 | INR | 25.5 | 25.5 | 24.7 | 25.25 | 25.25 | +0.45 (+1.81%) | 29,588 |
| 29 Nov 2016 | INR | 24.9 | 25.5 | 24.7 | 24.8 | 24.8 | -0.35 (-1.39%) | 17,886 |
| 28 Nov 2016 | INR | 23.55 | 25.6 | 23.55 | 25.15 | 25.15 | +1.2 (+5.01%) | 53,708 |
| 25 Nov 2016 | INR | 23.4 | 24.5 | 23.4 | 23.95 | 23.95 | +0.5 (+2.13%) | 31,470 |
| 24 Nov 2016 | INR | 23.05 | 23.6 | 23 | 23.45 | 23.45 | +0.45 (+1.96%) | 19,960 |
