| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 39.2 | 40.85 | 39.2 | 40.4 | 40.4 | +1.45 (+3.72%) | 16,925 |
| 3 Jan 2017 | INR | 36.7 | 39.9 | 36.7 | 38.95 | 38.95 | +0.95 (+2.50%) | 20,600 |
| 2 Jan 2017 | INR | 37.85 | 38 | 36.2 | 38 | 38 | +0.3 (+0.80%) | 8,475 |
| 30 Dec 2016 | INR | 36.5 | 37.8 | 36.5 | 37.7 | 37.7 | +0.45 (+1.21%) | 4,040 |
| 29 Dec 2016 | INR | 37 | 37.25 | 35.15 | 37.25 | 37.25 | +1.75 (+4.93%) | 4,850 |
| 28 Dec 2016 | INR | 34.5 | 35.95 | 34.5 | 35.5 | 35.5 | +1.15 (+3.35%) | 2,652 |
| 27 Dec 2016 | INR | 36 | 36 | 34.35 | 34.35 | 34.35 | -1.2 (-3.38%) | 921 |
| 26 Dec 2016 | INR | 36 | 37.75 | 35.2 | 35.55 | 35.55 | -0.95 (-2.60%) | 16,092 |
| 23 Dec 2016 | INR | 37.95 | 39.55 | 36.1 | 36.5 | 36.5 | -1.45 (-3.82%) | 14,632 |
| 22 Dec 2016 | INR | 38.1 | 39.4 | 37.95 | 37.95 | 37.95 | -1.95 (-4.89%) | 14,581 |
| 21 Dec 2016 | INR | 42 | 42.5 | 38.35 | 39.9 | 39.9 | 0.0 (0.0%) | 26,033 |
| 20 Dec 2016 | INR | 42.85 | 42.85 | 39.75 | 39.9 | 39.9 | -1.5 (-3.62%) | 34,615 |
| 19 Dec 2016 | INR | 40.15 | 42.95 | 40 | 41.4 | 41.4 | +1.75 (+4.41%) | 25,534 |
| 16 Dec 2016 | INR | 40 | 43 | 38.5 | 39.65 | 39.65 | +2.65 (+7.16%) | 36,161 |
| 15 Dec 2016 | INR | 36.25 | 39 | 36 | 37 | 37 | +1.85 (+5.26%) | 38,839 |
| 14 Dec 2016 | INR | 36.2 | 36.4 | 34.95 | 35.15 | 35.15 | +0.05 (+0.14%) | 15,853 |
| 13 Dec 2016 | INR | 38 | 38 | 33.85 | 35.1 | 35.1 | -0.9 (-2.50%) | 29,524 |
| 12 Dec 2016 | INR | 39.45 | 39.45 | 34.7 | 36 | 36 | +0.05 (+0.14%) | 8,624 |
| 9 Dec 2016 | INR | 37 | 37 | 35.35 | 35.95 | 35.95 | +0.8 (+2.28%) | 24,811 |
| 8 Dec 2016 | INR | 35.4 | 35.4 | 33 | 35.15 | 35.15 | +2.9 (+8.99%) | 32,312 |
| 7 Dec 2016 | INR | 32 | 35.7 | 32 | 32.25 | 32.25 | +1.25 (+4.03%) | 25,390 |
| 6 Dec 2016 | INR | 32 | 32.4 | 30.5 | 31 | 31 | +0.35 (+1.14%) | 18,659 |
| 5 Dec 2016 | INR | 34.3 | 34.3 | 30.15 | 30.65 | 30.65 | -0.45 (-1.45%) | 13,483 |
| 2 Dec 2016 | INR | 33.5 | 33.5 | 30.5 | 31.1 | 31.1 | -0.45 (-1.43%) | 5,832 |
| 1 Dec 2016 | INR | 34.35 | 34.35 | 30.65 | 31.55 | 31.55 | -1.35 (-4.10%) | 8,046 |
| 30 Nov 2016 | INR | 32.5 | 33 | 32.25 | 32.9 | 32.9 | -0.05 (-0.15%) | 4,402 |
| 29 Nov 2016 | INR | 32.5 | 32.95 | 32.25 | 32.95 | 32.95 | +0.25 (+0.76%) | 4,753 |
| 28 Nov 2016 | INR | 33.95 | 33.95 | 30.2 | 32.7 | 32.7 | +1.05 (+3.32%) | 8,367 |
| 25 Nov 2016 | INR | 33.9 | 33.9 | 31 | 31.65 | 31.65 | -1.35 (-4.09%) | 20,202 |
| 24 Nov 2016 | INR | 32.25 | 33 | 32 | 33 | 33 | +0.95 (+2.96%) | 7,151 |
