| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 24 | 24.7 | 23.1 | 24 | 24 | -0.3 (-1.23%) | 4,858 |
| 3 Jan 2017 | INR | 23 | 24.7 | 23 | 24.3 | 24.3 | +0.9 (+3.85%) | 7,866 |
| 2 Jan 2017 | INR | 23.1 | 23.95 | 23 | 23.4 | 23.4 | +0.35 (+1.52%) | 10,231 |
| 30 Dec 2016 | INR | 23.55 | 23.55 | 22.8 | 23.05 | 23.05 | -0.5 (-2.12%) | 11,742 |
| 29 Dec 2016 | INR | 23 | 24.25 | 23 | 23.55 | 23.55 | +0.1 (+0.43%) | 2,964 |
| 28 Dec 2016 | INR | 24.7 | 24.7 | 22.85 | 23.45 | 23.45 | +0.7 (+3.08%) | 16,480 |
| 27 Dec 2016 | INR | 23.35 | 23.35 | 22.6 | 22.75 | 22.75 | -0.15 (-0.66%) | 6,940 |
| 26 Dec 2016 | INR | 22.65 | 23.1 | 22.6 | 22.9 | 22.9 | -0.15 (-0.65%) | 5,816 |
| 23 Dec 2016 | INR | 23.95 | 24 | 23.05 | 23.05 | 23.05 | -0.1 (-0.43%) | 7,188 |
| 22 Dec 2016 | INR | 23.25 | 23.75 | 23 | 23.15 | 23.15 | -0.3 (-1.28%) | 5,247 |
| 21 Dec 2016 | INR | 23 | 23.65 | 23 | 23.45 | 23.45 | +0.2 (+0.86%) | 7,435 |
| 20 Dec 2016 | INR | 23 | 23.8 | 23 | 23.25 | 23.25 | +0.15 (+0.65%) | 5,189 |
| 19 Dec 2016 | INR | 23 | 24.8 | 23 | 23.1 | 23.1 | -0.3 (-1.28%) | 9,283 |
| 16 Dec 2016 | INR | 22.65 | 24 | 22.6 | 23.4 | 23.4 | 0.0 (0.0%) | 3,421 |
| 15 Dec 2016 | INR | 25 | 25 | 23 | 23.4 | 23.4 | -0.45 (-1.89%) | 11,935 |
| 14 Dec 2016 | INR | 24.7 | 25 | 23.5 | 23.85 | 23.85 | -1 (-4.02%) | 10,405 |
| 13 Dec 2016 | INR | 24.05 | 25.95 | 24.05 | 24.85 | 24.85 | -1 (-3.87%) | 12,856 |
| 12 Dec 2016 | INR | 25.5 | 26.45 | 25 | 25.85 | 25.85 | +0.5 (+1.97%) | 8,481 |
| 9 Dec 2016 | INR | 26.5 | 26.5 | 25.1 | 25.35 | 25.35 | -0.35 (-1.36%) | 3,912 |
| 8 Dec 2016 | INR | 27.85 | 27.85 | 25.15 | 25.7 | 25.7 | +0.5 (+1.98%) | 2,202 |
| 7 Dec 2016 | INR | 25 | 26.3 | 25 | 25.2 | 25.2 | -0.55 (-2.14%) | 8,385 |
| 6 Dec 2016 | INR | 27 | 27 | 25 | 25.75 | 25.75 | +0.65 (+2.59%) | 2,375 |
| 5 Dec 2016 | INR | 25.45 | 25.9 | 25 | 25.1 | 25.1 | -0.45 (-1.76%) | 4,690 |
| 2 Dec 2016 | INR | 26.8 | 27.9 | 25.5 | 25.55 | 25.55 | -1.35 (-5.02%) | 12,970 |
| 1 Dec 2016 | INR | 26.5 | 27.5 | 25.55 | 26.9 | 26.9 | +0.45 (+1.70%) | 12,624 |
| 30 Nov 2016 | INR | 26.4 | 26.5 | 25.65 | 26.45 | 26.45 | +0.8 (+3.12%) | 16,139 |
| 29 Nov 2016 | INR | 24.05 | 26.45 | 23.5 | 25.65 | 25.65 | +1.05 (+4.27%) | 40,863 |
| 28 Nov 2016 | INR | 24.55 | 24.6 | 23.6 | 24.6 | 24.6 | +0.6 (+2.50%) | 1,445 |
| 25 Nov 2016 | INR | 24.2 | 24.2 | 23.15 | 24 | 24 | +0.5 (+2.13%) | 4,125 |
| 24 Nov 2016 | INR | 24 | 24.7 | 23 | 23.5 | 23.5 | +0.9 (+3.98%) | 2,897 |
