| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 35.2 | 35.5 | 34.35 | 34.6 | 34.6 | -0.15 (-0.43%) | 93,611 |
| 3 Jan 2017 | INR | 34.8 | 35.3 | 33.8 | 34.75 | 34.75 | +0.15 (+0.43%) | 144,020 |
| 2 Jan 2017 | INR | 33 | 34.8 | 32.5 | 34.6 | 34.6 | +2.15 (+6.63%) | 268,989 |
| 30 Dec 2016 | INR | 32.1 | 32.9 | 32 | 32.45 | 32.45 | +0.35 (+1.09%) | 121,591 |
| 29 Dec 2016 | INR | 33.7 | 33.7 | 31.1 | 32.1 | 32.1 | -0.75 (-2.28%) | 91,851 |
| 28 Dec 2016 | INR | 33.1 | 34.2 | 32.2 | 32.85 | 32.85 | +1.3 (+4.12%) | 238,894 |
| 27 Dec 2016 | INR | 31.1 | 31.9 | 30.75 | 31.55 | 31.55 | +0.95 (+3.10%) | 65,326 |
| 26 Dec 2016 | INR | 31.9 | 31.9 | 29.5 | 30.6 | 30.6 | -1.65 (-5.12%) | 195,251 |
| 23 Dec 2016 | INR | 31.8 | 32.45 | 31 | 32.25 | 32.25 | +0.95 (+3.04%) | 97,352 |
| 22 Dec 2016 | INR | 32.4 | 32.7 | 31 | 31.3 | 31.3 | -1 (-3.10%) | 138,171 |
| 21 Dec 2016 | INR | 32.8 | 32.8 | 32 | 32.3 | 32.3 | +0.2 (+0.62%) | 100,565 |
| 20 Dec 2016 | INR | 33 | 33.9 | 31.5 | 32.1 | 32.1 | -1.2 (-3.60%) | 151,721 |
| 19 Dec 2016 | INR | 33.75 | 34.5 | 33.1 | 33.3 | 33.3 | -0.3 (-0.89%) | 84,311 |
| 16 Dec 2016 | INR | 34 | 34.25 | 33.3 | 33.6 | 33.6 | -0.3 (-0.88%) | 63,040 |
| 15 Dec 2016 | INR | 34.2 | 34.5 | 33.65 | 33.9 | 33.9 | -0.45 (-1.31%) | 77,199 |
| 14 Dec 2016 | INR | 34.55 | 34.8 | 34.25 | 34.35 | 34.35 | -0.35 (-1.01%) | 32,584 |
| 13 Dec 2016 | INR | 34 | 34.95 | 34 | 34.7 | 34.7 | +0.05 (+0.14%) | 60,115 |
| 12 Dec 2016 | INR | 34.9 | 35.2 | 34 | 34.65 | 34.65 | +0.6 (+1.76%) | 78,120 |
| 9 Dec 2016 | INR | 34.1 | 34.65 | 33.85 | 34.05 | 34.05 | +0.05 (+0.15%) | 97,315 |
| 8 Dec 2016 | INR | 34.6 | 34.6 | 33.8 | 34 | 34 | +0.35 (+1.04%) | 91,724 |
| 7 Dec 2016 | INR | 34.95 | 34.95 | 33.4 | 33.65 | 33.65 | -0.3 (-0.88%) | 38,214 |
| 6 Dec 2016 | INR | 34.25 | 34.5 | 33.3 | 33.95 | 33.95 | +0.15 (+0.44%) | 67,909 |
| 5 Dec 2016 | INR | 33.9 | 34.8 | 33 | 33.8 | 33.8 | -0.1 (-0.29%) | 182,294 |
| 2 Dec 2016 | INR | 33.55 | 34.75 | 33.55 | 33.9 | 33.9 | -0.9 (-2.59%) | 105,248 |
| 1 Dec 2016 | INR | 36 | 36 | 34.5 | 34.8 | 34.8 | -0.95 (-2.66%) | 85,018 |
| 30 Nov 2016 | INR | 35.05 | 36 | 34.5 | 35.75 | 35.75 | +0.9 (+2.58%) | 158,324 |
| 29 Nov 2016 | INR | 35.3 | 35.3 | 34.65 | 34.85 | 34.85 | +0.2 (+0.58%) | 93,974 |
| 28 Nov 2016 | INR | 33.6 | 36.4 | 33.6 | 34.65 | 34.65 | +0.55 (+1.61%) | 95,185 |
| 25 Nov 2016 | INR | 34 | 34.75 | 33.25 | 34.1 | 34.1 | +0.25 (+0.74%) | 126,264 |
| 24 Nov 2016 | INR | 33.1 | 34.55 | 33.1 | 33.85 | 33.85 | +0.05 (+0.15%) | 88,903 |
