| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 46.6 | 46.8 | 46.2 | 46.4 | 46.4 | +0.35 (+0.76%) | 29,639 |
| 3 Jan 2017 | INR | 45.5 | 46.55 | 45.4 | 46.05 | 46.05 | +0.9 (+1.99%) | 21,927 |
| 2 Jan 2017 | INR | 45.35 | 45.75 | 44.9 | 45.15 | 45.15 | +0.05 (+0.11%) | 18,690 |
| 30 Dec 2016 | INR | 45 | 45.3 | 44.6 | 45.1 | 45.1 | +0.4 (+0.89%) | 21,315 |
| 29 Dec 2016 | INR | 44.75 | 45.2 | 44.2 | 44.7 | 44.7 | +0.4 (+0.90%) | 6,451 |
| 28 Dec 2016 | INR | 44.55 | 45.5 | 44.1 | 44.3 | 44.3 | +0.65 (+1.49%) | 21,108 |
| 27 Dec 2016 | INR | 44 | 44.2 | 43.4 | 43.65 | 43.65 | -0.1 (-0.23%) | 23,775 |
| 26 Dec 2016 | INR | 44.8 | 44.8 | 43.5 | 43.75 | 43.75 | -1.1 (-2.45%) | 18,421 |
| 23 Dec 2016 | INR | 44.7 | 45.15 | 44.6 | 44.85 | 44.85 | -0.3 (-0.66%) | 12,800 |
| 22 Dec 2016 | INR | 46.2 | 46.3 | 44.7 | 45.15 | 45.15 | -1.2 (-2.59%) | 34,331 |
| 21 Dec 2016 | INR | 46.15 | 47.9 | 45.5 | 46.35 | 46.35 | +1.4 (+3.11%) | 123,096 |
| 20 Dec 2016 | INR | 44.85 | 45.4 | 44.25 | 44.95 | 44.95 | +0.35 (+0.78%) | 34,593 |
| 19 Dec 2016 | INR | 44.9 | 45.15 | 44.35 | 44.6 | 44.6 | -0.15 (-0.34%) | 15,319 |
| 16 Dec 2016 | INR | 45.2 | 45.8 | 44.5 | 44.75 | 44.75 | -0.35 (-0.78%) | 12,446 |
| 15 Dec 2016 | INR | 45 | 45.75 | 44.6 | 45.1 | 45.1 | -0.9 (-1.96%) | 21,142 |
| 14 Dec 2016 | INR | 46.35 | 47.4 | 45.9 | 46 | 46 | +0.15 (+0.33%) | 24,744 |
| 13 Dec 2016 | INR | 45.6 | 46.5 | 45.5 | 45.85 | 45.85 | +0.35 (+0.77%) | 58,190 |
| 12 Dec 2016 | INR | 45.15 | 46 | 45.05 | 45.5 | 45.5 | +0.15 (+0.33%) | 25,761 |
| 9 Dec 2016 | INR | 45.85 | 46.4 | 45.05 | 45.35 | 45.35 | -0.2 (-0.44%) | 21,849 |
| 8 Dec 2016 | INR | 45.45 | 46.1 | 45.1 | 45.55 | 45.55 | +0.6 (+1.33%) | 25,785 |
| 7 Dec 2016 | INR | 45.15 | 45.25 | 44.5 | 44.95 | 44.95 | +0.05 (+0.11%) | 12,878 |
| 6 Dec 2016 | INR | 45.95 | 46.8 | 44.65 | 44.9 | 44.9 | -0.55 (-1.21%) | 17,376 |
| 5 Dec 2016 | INR | 46.75 | 46.9 | 45.1 | 45.45 | 45.45 | -0.9 (-1.94%) | 18,490 |
| 2 Dec 2016 | INR | 46.15 | 47.65 | 46.15 | 46.35 | 46.35 | -1.5 (-3.13%) | 28,200 |
| 1 Dec 2016 | INR | 49.1 | 49.8 | 47 | 47.85 | 47.85 | -0.9 (-1.85%) | 31,307 |
| 30 Nov 2016 | INR | 46.1 | 50.5 | 45.9 | 48.75 | 48.75 | +3.1 (+6.79%) | 98,167 |
| 29 Nov 2016 | INR | 45.95 | 46.6 | 45.5 | 45.65 | 45.65 | +0.45 (+1.00%) | 18,891 |
| 28 Nov 2016 | INR | 45.15 | 46.25 | 45.1 | 45.2 | 45.2 | +0.15 (+0.33%) | 11,821 |
| 25 Nov 2016 | INR | 44.1 | 45.25 | 43.95 | 45.05 | 45.05 | +1.3 (+2.97%) | 37,448 |
| 24 Nov 2016 | INR | 44.25 | 45.05 | 43.2 | 43.75 | 43.75 | -0.6 (-1.35%) | 18,955 |
