| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 42.7 | 42.7 | 42.7 | 42.7 | 42.7 | 0.0 (0.0%) | 0 |
| 3 Jan 2017 | INR | 42.7 | 42.7 | 42.7 | 42.7 | 42.7 | -0.1 (-0.23%) | 470 |
| 2 Jan 2017 | INR | 42.2 | 42.85 | 42.2 | 42.8 | 42.8 | -0.2 (-0.47%) | 485 |
| 30 Dec 2016 | INR | 43 | 43 | 43 | 43 | 43 | +0.1 (+0.23%) | 500 |
| 29 Dec 2016 | INR | 42 | 46 | 42 | 42.9 | 42.9 | -0.25 (-0.58%) | 890 |
| 28 Dec 2016 | INR | 42.8 | 45 | 40.5 | 43.15 | 43.15 | -0.65 (-1.48%) | 10,550 |
| 27 Dec 2016 | INR | 46.95 | 46.95 | 43.8 | 43.8 | 43.8 | -1.7 (-3.74%) | 530 |
| 26 Dec 2016 | INR | 47.5 | 47.5 | 42.25 | 45.5 | 45.5 | +0.6 (+1.34%) | 991 |
| 23 Dec 2016 | INR | 45 | 45 | 42.3 | 44.9 | 44.9 | -0.25 (-0.55%) | 1,618 |
| 22 Dec 2016 | INR | 41.5 | 45.5 | 41.5 | 45.15 | 45.15 | -0.5 (-1.10%) | 1,935 |
| 21 Dec 2016 | INR | 44.8 | 45.65 | 44.15 | 45.65 | 45.65 | +1.9 (+4.34%) | 566 |
| 20 Dec 2016 | INR | 43.1 | 44 | 43 | 43.75 | 43.75 | -1.65 (-3.63%) | 610 |
| 19 Dec 2016 | INR | 43.95 | 45.4 | 43 | 45.4 | 45.4 | +1.45 (+3.30%) | 712 |
| 16 Dec 2016 | INR | 44.8 | 44.8 | 43.5 | 43.95 | 43.95 | -0.5 (-1.12%) | 547 |
| 15 Dec 2016 | INR | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | +1.1 (+2.54%) | 1 |
| 14 Dec 2016 | INR | 42.5 | 44.8 | 42.5 | 43.35 | 43.35 | -1.65 (-3.67%) | 2,298 |
| 13 Dec 2016 | INR | 42.75 | 46.15 | 42.75 | 45 | 45 | +0.4 (+0.90%) | 333 |
| 12 Dec 2016 | INR | 46 | 48 | 43.6 | 44.6 | 44.6 | +3.4 (+8.25%) | 3,317 |
| 9 Dec 2016 | INR | 41.3 | 43 | 40.6 | 41.2 | 41.2 | -2.6 (-5.94%) | 1,059 |
| 8 Dec 2016 | INR | 44 | 44 | 43.8 | 43.8 | 43.8 | +0.3 (+0.69%) | 102 |
| 7 Dec 2016 | INR | 43.5 | 43.5 | 43.5 | 43.5 | 43.5 | 0.0 (0.0%) | 0 |
| 6 Dec 2016 | INR | 43.95 | 43.95 | 43.5 | 43.5 | 43.5 | +1.8 (+4.32%) | 30 |
| 5 Dec 2016 | INR | 41.7 | 41.7 | 41.7 | 41.7 | 41.7 | -0.2 (-0.48%) | 0 |
| 2 Dec 2016 | INR | 39.75 | 43.35 | 39.75 | 41.9 | 41.9 | -1.35 (-3.12%) | 1,250 |
| 1 Dec 2016 | INR | 41.1 | 44.95 | 41.1 | 43.25 | 43.25 | +0.55 (+1.29%) | 1,410 |
| 30 Nov 2016 | INR | 43.5 | 43.5 | 41.1 | 42.7 | 42.7 | +2.05 (+5.04%) | 703 |
| 29 Nov 2016 | INR | 40.55 | 40.65 | 40.55 | 40.65 | 40.65 | +0.4 (+0.99%) | 1,016 |
| 28 Nov 2016 | INR | 41.35 | 41.35 | 37.9 | 40.25 | 40.25 | +1.55 (+4.01%) | 2,820 |
| 25 Nov 2016 | INR | 38.8 | 41.7 | 38.05 | 38.7 | 38.7 | +0.45 (+1.18%) | 8,199 |
| 24 Nov 2016 | INR | 36 | 39.8 | 36 | 38.25 | 38.25 | +0.05 (+0.13%) | 1,080 |
