| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 47.5 | 48.35 | 47.45 | 47.75 | 47.75 | 0.0 (0.0%) | 1,049 |
| 3 Jan 2017 | INR | 47 | 49 | 47 | 47.75 | 47.75 | +1.35 (+2.91%) | 3,090 |
| 2 Jan 2017 | INR | 46.15 | 47.4 | 46.1 | 46.4 | 46.4 | +1.05 (+2.32%) | 1,570 |
| 30 Dec 2016 | INR | 46.8 | 46.8 | 44.95 | 45.35 | 45.35 | +0.25 (+0.55%) | 1,690 |
| 29 Dec 2016 | INR | 45 | 45.1 | 45 | 45.1 | 45.1 | +0.2 (+0.45%) | 338 |
| 28 Dec 2016 | INR | 46.1 | 46.1 | 44.9 | 44.9 | 44.9 | -0.95 (-2.07%) | 1,098 |
| 27 Dec 2016 | INR | 44.6 | 45.85 | 44.6 | 45.85 | 45.85 | +1.15 (+2.57%) | 160 |
| 26 Dec 2016 | INR | 45.2 | 45.2 | 44.7 | 44.7 | 44.7 | -0.65 (-1.43%) | 208 |
| 23 Dec 2016 | INR | 44.6 | 46.75 | 44.6 | 45.35 | 45.35 | -0.25 (-0.55%) | 1,047 |
| 22 Dec 2016 | INR | 46 | 46.3 | 44.65 | 45.6 | 45.6 | -0.4 (-0.87%) | 1,456 |
| 21 Dec 2016 | INR | 45.35 | 46.1 | 45.3 | 46 | 46 | +0.65 (+1.43%) | 3,144 |
| 20 Dec 2016 | INR | 46.1 | 46.4 | 45.1 | 45.35 | 45.35 | -1.25 (-2.68%) | 3,607 |
| 19 Dec 2016 | INR | 46.8 | 46.8 | 45.5 | 46.6 | 46.6 | +0.65 (+1.41%) | 495 |
| 16 Dec 2016 | INR | 46.3 | 46.5 | 45.5 | 45.95 | 45.95 | +0.15 (+0.33%) | 2,269 |
| 15 Dec 2016 | INR | 45.8 | 45.8 | 45.6 | 45.8 | 45.8 | -0.35 (-0.76%) | 801 |
| 14 Dec 2016 | INR | 47.05 | 47.05 | 45.3 | 46.15 | 46.15 | -0.75 (-1.60%) | 3,417 |
| 13 Dec 2016 | INR | 46.4 | 47.2 | 45 | 46.9 | 46.9 | +0.2 (+0.43%) | 760 |
| 12 Dec 2016 | INR | 47.65 | 47.65 | 46.7 | 46.7 | 46.7 | -0.25 (-0.53%) | 493 |
| 9 Dec 2016 | INR | 47.15 | 47.35 | 46.45 | 46.95 | 46.95 | -0.15 (-0.32%) | 1,905 |
| 8 Dec 2016 | INR | 47.95 | 47.95 | 47 | 47.1 | 47.1 | -0.1 (-0.21%) | 700 |
| 7 Dec 2016 | INR | 46.9 | 48.25 | 46.85 | 47.2 | 47.2 | +0.65 (+1.40%) | 6,992 |
| 6 Dec 2016 | INR | 46.5 | 47.5 | 45.7 | 46.55 | 46.55 | +0.55 (+1.20%) | 4,526 |
| 5 Dec 2016 | INR | 46 | 46 | 46 | 46 | 46 | -0.2 (-0.43%) | 50 |
| 2 Dec 2016 | INR | 47.2 | 47.2 | 45.6 | 46.2 | 46.2 | -1.8 (-3.75%) | 697 |
| 1 Dec 2016 | INR | 48 | 48 | 48 | 48 | 48 | -0.25 (-0.52%) | 180 |
| 30 Nov 2016 | INR | 47.5 | 48.4 | 46 | 48.25 | 48.25 | +1.65 (+3.54%) | 3,128 |
| 29 Nov 2016 | INR | 46.95 | 47.55 | 46.15 | 46.6 | 46.6 | +0.35 (+0.76%) | 640 |
| 28 Nov 2016 | INR | 46.5 | 46.6 | 45.15 | 46.25 | 46.25 | +0.05 (+0.11%) | 3,065 |
| 25 Nov 2016 | INR | 44.95 | 46.3 | 44.95 | 46.2 | 46.2 | +2.65 (+6.08%) | 753 |
| 24 Nov 2016 | INR | 43.5 | 44 | 43.5 | 43.55 | 43.55 | -0.5 (-1.14%) | 1,530 |
