| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2017 | INR | 53.5 | 54.8 | 52.1 | 53.15 | 53.15 | -0.3 (-0.56%) | 14,659 |
| 12 Jan 2017 | INR | 52.9 | 54.8 | 52.55 | 53.45 | 53.45 | 0.0 (0.0%) | 55,592 |
| 11 Jan 2017 | INR | 53.5 | 55.4 | 52.8 | 53.45 | 53.45 | -0.05 (-0.09%) | 116,423 |
| 10 Jan 2017 | INR | 53 | 54.5 | 52 | 53.5 | 53.5 | +0.5 (+0.94%) | 49,239 |
| 9 Jan 2017 | INR | 53 | 53.45 | 51.5 | 53 | 53 | +1.35 (+2.61%) | 47,139 |
| 6 Jan 2017 | INR | 51.6 | 52.7 | 51.3 | 51.65 | 51.65 | +0.5 (+0.98%) | 12,908 |
| 5 Jan 2017 | INR | 51.15 | 52.9 | 50.85 | 51.15 | 51.15 | -0.05 (-0.10%) | 36,074 |
| 4 Jan 2017 | INR | 52 | 53 | 50.1 | 51.2 | 51.2 | +0.55 (+1.09%) | 80,267 |
| 3 Jan 2017 | INR | 46.8 | 51.5 | 46.8 | 50.65 | 50.65 | +3.65 (+7.77%) | 174,189 |
| 2 Jan 2017 | INR | 45.55 | 47.95 | 44.9 | 47 | 47 | +1.85 (+4.10%) | 49,071 |
| 30 Dec 2016 | INR | 41.2 | 47.65 | 38.2 | 45.15 | 45.15 | +4.65 (+11.48%) | 175,882 |
| 29 Dec 2016 | INR | 40 | 42.95 | 40 | 40.5 | 40.5 | -0.95 (-2.29%) | 19,935 |
| 28 Dec 2016 | INR | 40 | 42.2 | 40 | 41.45 | 41.45 | +2.75 (+7.11%) | 17,029 |
| 27 Dec 2016 | INR | 41.5 | 41.9 | 38 | 38.7 | 38.7 | -1.75 (-4.33%) | 16,674 |
| 26 Dec 2016 | INR | 42 | 43.75 | 39.5 | 40.45 | 40.45 | -2.25 (-5.27%) | 14,193 |
| 23 Dec 2016 | INR | 42.1 | 43.95 | 41 | 42.7 | 42.7 | +2.4 (+5.96%) | 17,641 |
| 22 Dec 2016 | INR | 42.1 | 42.9 | 40 | 40.3 | 40.3 | -2.2 (-5.18%) | 13,368 |
| 21 Dec 2016 | INR | 42.75 | 43.85 | 42.5 | 42.5 | 42.5 | +0.4 (+0.95%) | 16,672 |
| 20 Dec 2016 | INR | 43 | 43.95 | 41.35 | 42.1 | 42.1 | -0.2 (-0.47%) | 6,303 |
| 19 Dec 2016 | INR | 48 | 48 | 42.15 | 42.3 | 42.3 | -0.35 (-0.82%) | 11,196 |
| 16 Dec 2016 | INR | 43.5 | 43.5 | 42.5 | 42.65 | 42.65 | -0.4 (-0.93%) | 7,571 |
| 15 Dec 2016 | INR | 42.5 | 43.5 | 42.3 | 43.05 | 43.05 | -0.15 (-0.35%) | 19,305 |
| 14 Dec 2016 | INR | 42.75 | 44.1 | 42.7 | 43.2 | 43.2 | +0.35 (+0.82%) | 10,415 |
| 13 Dec 2016 | INR | 45 | 45 | 42.7 | 42.85 | 42.85 | -0.1 (-0.23%) | 14,419 |
| 12 Dec 2016 | INR | 42.8 | 45.75 | 42.7 | 42.95 | 42.95 | +0.45 (+1.06%) | 11,210 |
| 9 Dec 2016 | INR | 41.2 | 43.95 | 41.2 | 42.5 | 42.5 | +0.85 (+2.04%) | 10,883 |
| 8 Dec 2016 | INR | 41.4 | 44.4 | 41.35 | 41.65 | 41.65 | -0.55 (-1.30%) | 21,842 |
| 7 Dec 2016 | INR | 41.2 | 44.4 | 41.2 | 42.2 | 42.2 | -0.45 (-1.06%) | 1,223 |
| 6 Dec 2016 | INR | 42.55 | 42.8 | 41 | 42.65 | 42.65 | +1.2 (+2.90%) | 6,152 |
| 5 Dec 2016 | INR | 46.8 | 46.8 | 41.2 | 41.45 | 41.45 | -2.6 (-5.90%) | 17,833 |
