| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 39.8 | 39.8 | 37.5 | 37.5 | 37.5 | +0.1 (+0.27%) | 3,973 |
| 3 Jan 2017 | INR | 37 | 37.5 | 36.6 | 37.4 | 37.4 | +0.5 (+1.36%) | 13,929 |
| 2 Jan 2017 | INR | 37.9 | 37.9 | 35.4 | 36.9 | 36.9 | +0.25 (+0.68%) | 3,523 |
| 30 Dec 2016 | INR | 34.5 | 37.35 | 33.9 | 36.65 | 36.65 | +3.45 (+10.39%) | 6,604 |
| 29 Dec 2016 | INR | 32.05 | 34.25 | 32.05 | 33.2 | 33.2 | +0.5 (+1.53%) | 2,477 |
| 28 Dec 2016 | INR | 33 | 33.9 | 32.7 | 32.7 | 32.7 | -0.7 (-2.10%) | 6,852 |
| 27 Dec 2016 | INR | 33 | 33.65 | 33 | 33.4 | 33.4 | +0.1 (+0.30%) | 3,560 |
| 26 Dec 2016 | INR | 34.2 | 36.8 | 32.6 | 33.3 | 33.3 | -2.7 (-7.50%) | 5,100 |
| 23 Dec 2016 | INR | 33.4 | 36.25 | 33.4 | 36 | 36 | +2.4 (+7.14%) | 4,244 |
| 22 Dec 2016 | INR | 35 | 35.1 | 33.45 | 33.6 | 33.6 | -1.65 (-4.68%) | 7,503 |
| 21 Dec 2016 | INR | 34.4 | 36 | 34.3 | 35.25 | 35.25 | -0.15 (-0.42%) | 1,252 |
| 20 Dec 2016 | INR | 38.15 | 38.15 | 34.1 | 35.4 | 35.4 | -2.65 (-6.96%) | 3,810 |
| 19 Dec 2016 | INR | 40.35 | 40.35 | 37.1 | 38.05 | 38.05 | +0.2 (+0.53%) | 2,533 |
| 16 Dec 2016 | INR | 39.4 | 39.4 | 37.1 | 37.85 | 37.85 | -0.2 (-0.53%) | 6,324 |
| 15 Dec 2016 | INR | 37.25 | 40 | 37.2 | 38.05 | 38.05 | -0.75 (-1.93%) | 4,163 |
| 14 Dec 2016 | INR | 41.5 | 41.5 | 37.2 | 38.8 | 38.8 | -0.7 (-1.77%) | 13,173 |
| 13 Dec 2016 | INR | 40.4 | 40.8 | 39.5 | 39.5 | 39.5 | +0.35 (+0.89%) | 2,710 |
| 12 Dec 2016 | INR | 41.3 | 41.3 | 38.05 | 39.15 | 39.15 | -1.4 (-3.45%) | 14,117 |
| 9 Dec 2016 | INR | 39.85 | 41.8 | 36.8 | 40.55 | 40.55 | +1.55 (+3.97%) | 16,020 |
| 8 Dec 2016 | INR | 39.85 | 39.85 | 37 | 39 | 39 | +1.75 (+4.70%) | 4,135 |
| 7 Dec 2016 | INR | 39.9 | 39.9 | 35.65 | 37.25 | 37.25 | +0.45 (+1.22%) | 5,798 |
| 6 Dec 2016 | INR | 37.4 | 38 | 35 | 36.8 | 36.8 | +0.9 (+2.51%) | 3,423 |
| 5 Dec 2016 | INR | 39.9 | 39.9 | 34.15 | 35.9 | 35.9 | +1 (+2.87%) | 2,468 |
| 2 Dec 2016 | INR | 37.4 | 37.4 | 34.65 | 34.9 | 34.9 | -0.75 (-2.10%) | 1,222 |
| 1 Dec 2016 | INR | 35.65 | 37.4 | 35.65 | 35.65 | 35.65 | -1.25 (-3.39%) | 8,654 |
| 30 Nov 2016 | INR | 40.9 | 40.9 | 36.05 | 36.9 | 36.9 | -2.1 (-5.38%) | 11,712 |
| 29 Nov 2016 | INR | 36 | 39.9 | 36 | 39 | 39 | +2.1 (+5.69%) | 22,884 |
| 28 Nov 2016 | INR | 36.4 | 38 | 36.1 | 36.9 | 36.9 | +0.4 (+1.10%) | 8,798 |
| 25 Nov 2016 | INR | 35.1 | 37.8 | 35.1 | 36.5 | 36.5 | +1.1 (+3.11%) | 12,134 |
| 24 Nov 2016 | INR | 34.4 | 38 | 34.05 | 35.4 | 35.4 | -0.05 (-0.14%) | 21,748 |
