| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 38.6 | 38.6 | 36 | 38 | 34.5455 | -0.7 (-1.81%) | 953 |
| 3 Jan 2017 | INR | 38.5 | 38.7 | 38.5 | 38.7 | 35.1818 | +1.3 (+3.48%) | 605 |
| 2 Jan 2017 | INR | 35.5 | 38.8 | 35.5 | 37.4 | 34 | -0.5 (-1.32%) | 1,400 |
| 30 Dec 2016 | INR | 36 | 38.95 | 36 | 37.9 | 34.4545 | -0.5 (-1.30%) | 119 |
| 29 Dec 2016 | INR | 39.8 | 39.8 | 36.65 | 38.4 | 34.9091 | -0.1 (-0.26%) | 851 |
| 28 Dec 2016 | INR | 37 | 40.4 | 37 | 38.5 | 35 | +1.5 (+4.05%) | 368 |
| 27 Dec 2016 | INR | 41 | 41 | 37 | 37 | 33.6364 | +0.25 (+0.68%) | 1,106 |
| 26 Dec 2016 | INR | 37 | 37.9 | 36 | 36.75 | 33.4091 | -1.25 (-3.29%) | 901 |
| 23 Dec 2016 | INR | 38.85 | 38.9 | 38 | 38 | 34.5455 | -0.9 (-2.31%) | 505 |
| 22 Dec 2016 | INR | 38.9 | 38.9 | 38.9 | 38.9 | 35.3636 | 0.0 (0.0%) | 0 |
| 21 Dec 2016 | INR | 38.9 | 38.9 | 38.9 | 38.9 | 35.3636 | +0.9 (+2.37%) | 2 |
| 20 Dec 2016 | INR | 38 | 38 | 38 | 38 | 34.5455 | -1 (-2.56%) | 250 |
| 19 Dec 2016 | INR | 38 | 39 | 37.1 | 39 | 35.4545 | +0.85 (+2.23%) | 403 |
| 16 Dec 2016 | INR | 38.9 | 38.95 | 37.9 | 38.15 | 34.6818 | +0.1 (+0.26%) | 1,261 |
| 15 Dec 2016 | INR | 38.05 | 39.4 | 37.1 | 38.05 | 34.5909 | -0.45 (-1.17%) | 594 |
| 14 Dec 2016 | INR | 39.9 | 39.9 | 38.05 | 38.5 | 35 | +0.4 (+1.05%) | 1,155 |
| 13 Dec 2016 | INR | 38 | 38.8 | 38 | 38.1 | 34.6364 | -0.8 (-2.06%) | 1,500 |
| 12 Dec 2016 | INR | 40.5 | 40.5 | 37.5 | 38.9 | 35.3636 | +0.5 (+1.30%) | 8,220 |
| 9 Dec 2016 | INR | 40.5 | 43.4 | 37.5 | 38.4 | 34.9091 | -0.1 (-0.26%) | 1,808 |
| 8 Dec 2016 | INR | 40.5 | 40.5 | 38 | 38.5 | 35 | -1.4 (-3.51%) | 6,323 |
| 7 Dec 2016 | INR | 42 | 42 | 37.5 | 39.9 | 36.2727 | +1 (+2.57%) | 1,061 |
| 6 Dec 2016 | INR | 38.1 | 39 | 38 | 38.9 | 35.3636 | -0.55 (-1.39%) | 600 |
| 5 Dec 2016 | INR | 41.5 | 41.5 | 38 | 39.45 | 35.8636 | -0.55 (-1.38%) | 800 |
| 2 Dec 2016 | INR | 40 | 40 | 40 | 40 | 36.3636 | 0.0 (0.0%) | 0 |
| 1 Dec 2016 | INR | 40.5 | 41 | 38.2 | 40 | 36.3636 | +0.7 (+1.78%) | 825 |
| 30 Nov 2016 | INR | 40 | 40 | 39 | 39.3 | 35.7273 | +0.65 (+1.68%) | 380 |
| 29 Nov 2016 | INR | 42 | 42 | 38.2 | 38.65 | 35.1364 | +0.5 (+1.31%) | 1,800 |
| 28 Nov 2016 | INR | 39.8 | 40.5 | 37.7 | 38.15 | 34.6818 | -1.3 (-3.30%) | 2,171 |
| 25 Nov 2016 | INR | 39.5 | 39.5 | 38 | 39.45 | 35.8636 | +2.45 (+6.62%) | 1,540 |
| 24 Nov 2016 | INR | 37 | 37 | 37 | 37 | 33.6364 | 0.0 (0.0%) | 0 |
