| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2016 | INR | 33.05 | 33.6 | 31.65 | 32.05 | 32.05 | -0.65 (-1.99%) | 15,538 |
| 27 Dec 2016 | INR | 30.1 | 35.75 | 28.25 | 32.7 | 32.7 | +2.45 (+8.10%) | 92,324 |
| 26 Dec 2016 | INR | 30.5 | 31.2 | 30.2 | 30.25 | 30.25 | -1.75 (-5.47%) | 4,335 |
| 23 Dec 2016 | INR | 32 | 33 | 31.55 | 32 | 32 | -0.15 (-0.47%) | 2,971 |
| 22 Dec 2016 | INR | 32.4 | 32.9 | 32 | 32.15 | 32.15 | -1.25 (-3.74%) | 1,530 |
| 21 Dec 2016 | INR | 34.5 | 35.5 | 33.25 | 33.4 | 33.4 | +0.2 (+0.60%) | 3,597 |
| 20 Dec 2016 | INR | 34.25 | 34.25 | 32.8 | 33.2 | 33.2 | -1.9 (-5.41%) | 1,412 |
| 19 Dec 2016 | INR | 35 | 35.4 | 34.95 | 35.1 | 35.1 | +0.4 (+1.15%) | 735 |
| 16 Dec 2016 | INR | 35.05 | 36.8 | 34.7 | 34.7 | 34.7 | -0.55 (-1.56%) | 2,652 |
| 15 Dec 2016 | INR | 36 | 36.9 | 35 | 35.25 | 35.25 | +0.05 (+0.14%) | 4,733 |
| 14 Dec 2016 | INR | 35.3 | 40.25 | 34.85 | 35.2 | 35.2 | -0.05 (-0.14%) | 43,058 |
| 13 Dec 2016 | INR | 36.7 | 36.7 | 35.1 | 35.25 | 35.25 | -0.8 (-2.22%) | 2,820 |
| 12 Dec 2016 | INR | 35.4 | 38.2 | 34.15 | 36.05 | 36.05 | -0.1 (-0.28%) | 17,061 |
| 9 Dec 2016 | INR | 34.65 | 37 | 33.75 | 36.15 | 36.15 | +1.2 (+3.43%) | 10,799 |
| 8 Dec 2016 | INR | 35.25 | 36 | 33.7 | 34.95 | 34.95 | -0.15 (-0.43%) | 19,004 |
| 7 Dec 2016 | INR | 39.55 | 39.55 | 34 | 35.1 | 35.1 | -3.25 (-8.47%) | 25,980 |
| 6 Dec 2016 | INR | 36.8 | 40.35 | 36.8 | 38.35 | 38.35 | +1.8 (+4.92%) | 71,961 |
| 5 Dec 2016 | INR | 32.1 | 38.65 | 32.1 | 36.55 | 36.55 | +3.45 (+10.42%) | 117,130 |
| 2 Dec 2016 | INR | 28.15 | 33.95 | 28.15 | 33.1 | 33.1 | +3.85 (+13.16%) | 35,801 |
| 1 Dec 2016 | INR | 29.2 | 29.45 | 28.4 | 29.25 | 29.25 | +0.45 (+1.56%) | 13,248 |
| 30 Nov 2016 | INR | 28.1 | 29.45 | 28.1 | 28.8 | 28.8 | -0.1 (-0.35%) | 3,087 |
| 29 Nov 2016 | INR | 28 | 28.9 | 28 | 28.9 | 28.9 | +0.2 (+0.70%) | 20,000 |
| 28 Nov 2016 | INR | 28.7 | 28.7 | 28.7 | 28.7 | 28.7 | +1.2 (+4.36%) | 2 |
| 25 Nov 2016 | INR | 26.05 | 27.5 | 26.05 | 27.5 | 27.5 | -0.1 (-0.36%) | 235 |
| 24 Nov 2016 | INR | 27.65 | 27.7 | 27.6 | 27.6 | 27.6 | -0.1 (-0.36%) | 25 |
| 23 Nov 2016 | INR | 28.8 | 28.8 | 26.6 | 27.7 | 27.7 | +1.6 (+6.13%) | 820 |
| 22 Nov 2016 | INR | 26.5 | 26.5 | 26.1 | 26.1 | 26.1 | -0.6 (-2.25%) | 700 |
| 21 Nov 2016 | INR | 26.9 | 27.2 | 26.7 | 26.7 | 26.7 | -1.4 (-4.98%) | 2,425 |
| 18 Nov 2016 | INR | 28.1 | 28.1 | 28.05 | 28.1 | 28.1 | +0.4 (+1.44%) | 700 |
| 17 Nov 2016 | INR | 27.5 | 27.7 | 27.5 | 27.7 | 27.7 | -0.35 (-1.25%) | 125 |
