| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 44 | 44.5 | 43.3 | 43.95 | 43.95 | -0.05 (-0.11%) | 4,065 |
| 3 Jan 2017 | INR | 43.95 | 44.75 | 42.25 | 44 | 44 | +1.4 (+3.29%) | 18,901 |
| 2 Jan 2017 | INR | 42.4 | 43.5 | 41.75 | 42.6 | 42.6 | +0.5 (+1.19%) | 4,756 |
| 30 Dec 2016 | INR | 40.6 | 42.8 | 40.4 | 42.1 | 42.1 | +2.25 (+5.65%) | 18,902 |
| 29 Dec 2016 | INR | 39.8 | 40.6 | 39.2 | 39.85 | 39.85 | +1 (+2.57%) | 11,187 |
| 28 Dec 2016 | INR | 37.5 | 39.5 | 37.1 | 38.85 | 38.85 | +1.7 (+4.58%) | 7,181 |
| 27 Dec 2016 | INR | 37 | 37.6 | 37 | 37.15 | 37.15 | -0.2 (-0.54%) | 805 |
| 26 Dec 2016 | INR | 36.55 | 37.55 | 36.55 | 37.35 | 37.35 | -0.15 (-0.40%) | 5,905 |
| 23 Dec 2016 | INR | 36.55 | 38.3 | 36.55 | 37.5 | 37.5 | +0.35 (+0.94%) | 15,085 |
| 22 Dec 2016 | INR | 38.15 | 38.45 | 37 | 37.15 | 37.15 | -1 (-2.62%) | 39,066 |
| 21 Dec 2016 | INR | 39.5 | 39.8 | 38 | 38.15 | 38.15 | -0.85 (-2.18%) | 7,535 |
| 20 Dec 2016 | INR | 40 | 40.3 | 38.5 | 39 | 39 | -1.75 (-4.29%) | 19,303 |
| 19 Dec 2016 | INR | 41.5 | 41.9 | 40.5 | 40.75 | 40.75 | +0.65 (+1.62%) | 12,279 |
| 16 Dec 2016 | INR | 41.2 | 41.3 | 39.7 | 40.1 | 40.1 | +0.15 (+0.38%) | 4,412 |
| 15 Dec 2016 | INR | 40 | 41 | 39.3 | 39.95 | 39.95 | +0.05 (+0.13%) | 6,022 |
| 14 Dec 2016 | INR | 41 | 41.45 | 39.25 | 39.9 | 39.9 | -1.1 (-2.68%) | 676 |
| 13 Dec 2016 | INR | 42.15 | 42.5 | 40.7 | 41 | 41 | 0.0 (0.0%) | 3,738 |
| 12 Dec 2016 | INR | 42 | 42.8 | 40.5 | 41 | 41 | -0.75 (-1.80%) | 6,408 |
| 9 Dec 2016 | INR | 41 | 43.65 | 40.4 | 41.75 | 41.75 | +0.85 (+2.08%) | 16,550 |
| 8 Dec 2016 | INR | 40.5 | 41.5 | 40.1 | 40.9 | 40.9 | +0.8 (+2.00%) | 3,624 |
| 7 Dec 2016 | INR | 41.4 | 41.8 | 39.65 | 40.1 | 40.1 | -0.45 (-1.11%) | 5,537 |
| 6 Dec 2016 | INR | 41.3 | 41.6 | 40.5 | 40.55 | 40.55 | +0.05 (+0.12%) | 1,845 |
| 5 Dec 2016 | INR | 41.5 | 41.5 | 40.1 | 40.5 | 40.5 | +0.25 (+0.62%) | 650 |
| 2 Dec 2016 | INR | 40.2 | 40.7 | 39.35 | 40.25 | 40.25 | -2.2 (-5.18%) | 2,063 |
| 1 Dec 2016 | INR | 44 | 44 | 41 | 42.45 | 42.45 | +0.45 (+1.07%) | 3,704 |
| 30 Nov 2016 | INR | 42.3 | 42.8 | 41.75 | 42 | 42 | -0.5 (-1.18%) | 3,328 |
| 29 Nov 2016 | INR | 43.25 | 44 | 42.5 | 42.5 | 42.5 | +0.2 (+0.47%) | 4,057 |
| 28 Nov 2016 | INR | 40.8 | 43.8 | 40.8 | 42.3 | 42.3 | +2.3 (+5.75%) | 9,507 |
| 25 Nov 2016 | INR | 40.6 | 40.6 | 39.8 | 40 | 40 | +0.6 (+1.52%) | 1,454 |
| 24 Nov 2016 | INR | 40 | 41.05 | 39.05 | 39.4 | 39.4 | -0.55 (-1.38%) | 6,744 |
