| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 38.35 | 39.4 | 38.3 | 38.7 | 38.7 | +0.6 (+1.57%) | 50,823 |
| 3 Jan 2017 | INR | 37.95 | 39.25 | 37.95 | 38.1 | 38.1 | +0.35 (+0.93%) | 103,378 |
| 2 Jan 2017 | INR | 35.05 | 38.8 | 35.05 | 37.75 | 37.75 | +1.5 (+4.14%) | 118,434 |
| 30 Dec 2016 | INR | 36.15 | 36.5 | 36 | 36.25 | 36.25 | +0.25 (+0.69%) | 32,883 |
| 29 Dec 2016 | INR | 35.35 | 36.45 | 35.15 | 36 | 36 | +0.05 (+0.14%) | 11,699 |
| 28 Dec 2016 | INR | 34.75 | 36.75 | 34.75 | 35.95 | 35.95 | +0.75 (+2.13%) | 55,464 |
| 27 Dec 2016 | INR | 36.8 | 36.8 | 34.65 | 35.2 | 35.2 | +0.25 (+0.72%) | 68,263 |
| 26 Dec 2016 | INR | 35.6 | 35.6 | 34.6 | 34.95 | 34.95 | -0.85 (-2.37%) | 37,313 |
| 23 Dec 2016 | INR | 36.9 | 36.9 | 35.65 | 35.8 | 35.8 | -1 (-2.72%) | 66,931 |
| 22 Dec 2016 | INR | 37.7 | 38 | 36.65 | 36.8 | 36.8 | -1.2 (-3.16%) | 42,482 |
| 21 Dec 2016 | INR | 39.2 | 39.2 | 37.8 | 38 | 38 | -0.45 (-1.17%) | 26,933 |
| 20 Dec 2016 | INR | 39 | 39.85 | 38.2 | 38.45 | 38.45 | 0.0 (0.0%) | 69,727 |
| 19 Dec 2016 | INR | 37.5 | 39.95 | 37.5 | 38.45 | 38.45 | -0.35 (-0.90%) | 34,697 |
| 16 Dec 2016 | INR | 39.1 | 39.95 | 38.6 | 38.8 | 38.8 | -0.85 (-2.14%) | 40,913 |
| 15 Dec 2016 | INR | 39.95 | 40.5 | 38.5 | 39.65 | 39.65 | +0.05 (+0.13%) | 83,619 |
| 14 Dec 2016 | INR | 42.5 | 42.5 | 39.3 | 39.6 | 39.6 | -1.45 (-3.53%) | 90,531 |
| 13 Dec 2016 | INR | 42 | 42.75 | 40.1 | 41.05 | 41.05 | -0.1 (-0.24%) | 158,085 |
| 12 Dec 2016 | INR | 40.2 | 42.4 | 39.35 | 41.15 | 41.15 | +0.6 (+1.48%) | 442,929 |
| 9 Dec 2016 | INR | 40.25 | 41.4 | 39.9 | 40.55 | 40.55 | +2 (+5.19%) | 286,178 |
| 8 Dec 2016 | INR | 37.9 | 39.65 | 37.7 | 38.55 | 38.55 | +1 (+2.66%) | 102,014 |
| 7 Dec 2016 | INR | 37.05 | 38.35 | 37 | 37.55 | 37.55 | +0.35 (+0.94%) | 60,741 |
| 6 Dec 2016 | INR | 37.45 | 38.25 | 37 | 37.2 | 37.2 | +0.05 (+0.13%) | 44,869 |
| 5 Dec 2016 | INR | 37 | 37.45 | 36.95 | 37.15 | 37.15 | -0.2 (-0.54%) | 35,559 |
| 2 Dec 2016 | INR | 37.9 | 38.3 | 37.15 | 37.35 | 37.35 | -0.85 (-2.23%) | 67,826 |
| 1 Dec 2016 | INR | 38.8 | 39.2 | 38 | 38.2 | 38.2 | +0.1 (+0.26%) | 58,775 |
| 30 Nov 2016 | INR | 38.45 | 38.8 | 37.2 | 38.1 | 38.1 | -0.3 (-0.78%) | 79,389 |
| 29 Nov 2016 | INR | 37.5 | 39.5 | 37.5 | 38.4 | 38.4 | +1.3 (+3.50%) | 113,357 |
| 28 Nov 2016 | INR | 35.55 | 37.7 | 35.55 | 37.1 | 37.1 | +0.75 (+2.06%) | 64,649 |
| 25 Nov 2016 | INR | 35.85 | 36.9 | 35.65 | 36.35 | 36.35 | +0.65 (+1.82%) | 92,159 |
| 24 Nov 2016 | INR | 34 | 36 | 33.4 | 35.7 | 35.7 | +1.25 (+3.63%) | 86,002 |
