| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 27.75 | 28.2 | 26.55 | 26.95 | 26.95 | -1.15 (-4.09%) | 23,519 |
| 3 Jan 2017 | INR | 28.35 | 28.5 | 27.8 | 28.1 | 28.1 | +0.35 (+1.26%) | 18,784 |
| 2 Jan 2017 | INR | 27.85 | 27.9 | 27.2 | 27.75 | 27.75 | +0.3 (+1.09%) | 2,060 |
| 30 Dec 2016 | INR | 28 | 28.15 | 27 | 27.45 | 27.45 | -0.35 (-1.26%) | 1,760 |
| 29 Dec 2016 | INR | 27.6 | 28 | 27.45 | 27.8 | 27.8 | +0.05 (+0.18%) | 3,342 |
| 28 Dec 2016 | INR | 27.05 | 28.7 | 27 | 27.75 | 27.75 | +0.3 (+1.09%) | 21,092 |
| 27 Dec 2016 | INR | 27.4 | 28 | 26.9 | 27.45 | 27.45 | +0.55 (+2.04%) | 19,251 |
| 26 Dec 2016 | INR | 27.8 | 27.8 | 26.75 | 26.9 | 26.9 | -1.3 (-4.61%) | 8,605 |
| 23 Dec 2016 | INR | 28 | 29 | 27.55 | 28.2 | 28.2 | +1.2 (+4.44%) | 30,987 |
| 22 Dec 2016 | INR | 27.5 | 27.95 | 26.65 | 27 | 27 | -0.45 (-1.64%) | 12,487 |
| 21 Dec 2016 | INR | 28.8 | 28.8 | 27 | 27.45 | 27.45 | -0.85 (-3.00%) | 13,917 |
| 20 Dec 2016 | INR | 28 | 28.5 | 27.6 | 28.3 | 28.3 | +0.1 (+0.35%) | 9,354 |
| 19 Dec 2016 | INR | 29 | 29.75 | 27.45 | 28.2 | 28.2 | -0.8 (-2.76%) | 5,171 |
| 16 Dec 2016 | INR | 30 | 30 | 28.55 | 29 | 29 | 0.0 (0.0%) | 615 |
| 15 Dec 2016 | INR | 27.8 | 29.25 | 27.8 | 29 | 29 | +0.6 (+2.11%) | 7,385 |
| 14 Dec 2016 | INR | 28.7 | 28.7 | 27.9 | 28.4 | 28.4 | +0.4 (+1.43%) | 2,391 |
| 13 Dec 2016 | INR | 29.4 | 29.4 | 28 | 28 | 28 | 0.0 (0.0%) | 2,800 |
| 12 Dec 2016 | INR | 27.65 | 29 | 27.5 | 28 | 28 | -0.35 (-1.23%) | 15,291 |
| 9 Dec 2016 | INR | 27.7 | 28.5 | 27.6 | 28.35 | 28.35 | +0.25 (+0.89%) | 3,901 |
| 8 Dec 2016 | INR | 28.4 | 28.9 | 28 | 28.1 | 28.1 | +0.2 (+0.72%) | 1,269 |
| 7 Dec 2016 | INR | 28.75 | 28.75 | 27.45 | 27.9 | 27.9 | -0.45 (-1.59%) | 23,202 |
| 6 Dec 2016 | INR | 28.05 | 29.75 | 27.5 | 28.35 | 28.35 | +0.3 (+1.07%) | 21,744 |
| 5 Dec 2016 | INR | 28.55 | 28.75 | 28 | 28.05 | 28.05 | -0.6 (-2.09%) | 6,386 |
| 2 Dec 2016 | INR | 28.5 | 29.7 | 28.5 | 28.65 | 28.65 | -0.8 (-2.72%) | 3,104 |
| 1 Dec 2016 | INR | 29.9 | 29.9 | 29 | 29.45 | 29.45 | 0.0 (0.0%) | 1,115 |
| 30 Nov 2016 | INR | 28.9 | 29.5 | 28.9 | 29.45 | 29.45 | +0.9 (+3.15%) | 8,338 |
| 29 Nov 2016 | INR | 28.5 | 28.8 | 28.15 | 28.55 | 28.55 | +0.25 (+0.88%) | 11,160 |
| 28 Nov 2016 | INR | 28 | 28.65 | 27.8 | 28.3 | 28.3 | 0.0 (0.0%) | 5,020 |
| 25 Nov 2016 | INR | 28.2 | 28.8 | 27.3 | 28.3 | 28.3 | +0.45 (+1.62%) | 7,873 |
| 24 Nov 2016 | INR | 27.7 | 28.2 | 27 | 27.85 | 27.85 | -0.4 (-1.42%) | 3,897 |
