| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 42.45 | 43.2 | 42 | 42.1 | 28.0667 | -0.35 (-0.82%) | 29,444 |
| 3 Jan 2017 | INR | 42 | 43.9 | 41.5 | 42.45 | 28.3 | +0.6 (+1.43%) | 21,234 |
| 2 Jan 2017 | INR | 42.45 | 42.95 | 41.5 | 41.85 | 27.9 | +0.2 (+0.48%) | 7,662 |
| 30 Dec 2016 | INR | 41.65 | 42 | 40.25 | 41.65 | 27.7667 | +1.6 (+4.00%) | 8,112 |
| 29 Dec 2016 | INR | 39.75 | 40.8 | 39.6 | 40.05 | 26.7 | +0.2 (+0.50%) | 6,841 |
| 28 Dec 2016 | INR | 40.2 | 41 | 39.8 | 39.85 | 26.5667 | -0.15 (-0.38%) | 5,308 |
| 27 Dec 2016 | INR | 43.45 | 43.45 | 39.3 | 40 | 26.6667 | +0.3 (+0.76%) | 10,947 |
| 26 Dec 2016 | INR | 40 | 41.1 | 39 | 39.7 | 26.4667 | -2.55 (-6.04%) | 5,074 |
| 23 Dec 2016 | INR | 39.7 | 42.8 | 39.7 | 42.25 | 28.1667 | +0.75 (+1.81%) | 14,121 |
| 22 Dec 2016 | INR | 43.85 | 43.85 | 40.05 | 41.5 | 27.6667 | -1.65 (-3.82%) | 11,721 |
| 21 Dec 2016 | INR | 42.05 | 46.8 | 42.05 | 43.15 | 28.7667 | +0.25 (+0.58%) | 10,805 |
| 20 Dec 2016 | INR | 42 | 44.35 | 42 | 42.9 | 28.6 | -0.1 (-0.23%) | 7,276 |
| 19 Dec 2016 | INR | 43.2 | 43.4 | 42.2 | 43 | 28.6667 | +0.9 (+2.14%) | 7,652 |
| 16 Dec 2016 | INR | 42.5 | 44 | 41.75 | 42.1 | 28.0667 | -0.65 (-1.52%) | 11,406 |
| 15 Dec 2016 | INR | 43.5 | 43.5 | 42 | 42.75 | 28.5 | +0.35 (+0.83%) | 13,550 |
| 14 Dec 2016 | INR | 43.1 | 44 | 42.05 | 42.4 | 28.2667 | -1.1 (-2.53%) | 535,593 |
| 13 Dec 2016 | INR | 42.3 | 45 | 42.3 | 43.5 | 29 | -1.15 (-2.58%) | 23,057 |
| 12 Dec 2016 | INR | 44 | 45.6 | 43.1 | 44.65 | 29.7667 | +0.75 (+1.71%) | 11,829 |
| 9 Dec 2016 | INR | 43.5 | 45 | 43.1 | 43.9 | 29.2667 | -0.25 (-0.57%) | 9,345 |
| 8 Dec 2016 | INR | 44.05 | 44.95 | 43.6 | 44.15 | 29.4333 | +0.35 (+0.80%) | 8,250 |
| 7 Dec 2016 | INR | 47 | 47 | 43.2 | 43.8 | 29.2 | -0.2 (-0.45%) | 10,707 |
| 6 Dec 2016 | INR | 44.7 | 45 | 43.25 | 44 | 29.3333 | -0.6 (-1.35%) | 7,590 |
| 5 Dec 2016 | INR | 44.1 | 45.5 | 43 | 44.6 | 29.7333 | +0.35 (+0.79%) | 11,486 |
| 2 Dec 2016 | INR | 45 | 45.75 | 44 | 44.25 | 29.5 | -1.1 (-2.43%) | 9,731 |
| 1 Dec 2016 | INR | 47.9 | 47.9 | 45.25 | 45.35 | 30.2333 | -2 (-4.22%) | 11,522 |
| 30 Nov 2016 | INR | 49 | 49.95 | 47 | 47.35 | 31.5667 | -1 (-2.07%) | 24,805 |
| 29 Nov 2016 | INR | 45.8 | 50.5 | 45.25 | 48.35 | 32.2333 | +3.3 (+7.33%) | 62,013 |
| 28 Nov 2016 | INR | 45 | 46.05 | 45 | 45.05 | 30.0333 | 0.0 (0.0%) | 11,510 |
| 25 Nov 2016 | INR | 43.75 | 46.25 | 42.1 | 45.05 | 30.0333 | +1.3 (+2.97%) | 29,303 |
| 24 Nov 2016 | INR | 42.5 | 44.5 | 42.5 | 43.75 | 29.1667 | +1.1 (+2.58%) | 15,424 |
