| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 23.65 | 23.8 | 23.4 | 23.5 | 23.5 | -0.6 (-2.49%) | 3,631 |
| 3 Jan 2017 | INR | 24.9 | 24.9 | 23.4 | 24.1 | 24.1 | +0.65 (+2.77%) | 1,790 |
| 2 Jan 2017 | INR | 23.05 | 23.95 | 23.05 | 23.45 | 23.45 | +0.3 (+1.30%) | 1,885 |
| 30 Dec 2016 | INR | 24.5 | 24.5 | 23 | 23.15 | 23.15 | +0.05 (+0.22%) | 34,294 |
| 29 Dec 2016 | INR | 23.55 | 24 | 23 | 23.1 | 23.1 | -0.5 (-2.12%) | 2,444 |
| 28 Dec 2016 | INR | 23.9 | 24.55 | 23.1 | 23.6 | 23.6 | +0.15 (+0.64%) | 7,670 |
| 27 Dec 2016 | INR | 23.5 | 23.5 | 23 | 23.45 | 23.45 | +0.3 (+1.30%) | 1,010 |
| 26 Dec 2016 | INR | 23.3 | 23.8 | 23.1 | 23.15 | 23.15 | -1.5 (-6.09%) | 2,200 |
| 23 Dec 2016 | INR | 23.1 | 25 | 22.9 | 24.65 | 24.65 | +1.35 (+5.79%) | 7,217 |
| 22 Dec 2016 | INR | 22.55 | 24.4 | 22.5 | 23.3 | 23.3 | +0.25 (+1.08%) | 8,797 |
| 21 Dec 2016 | INR | 23.05 | 23.7 | 23.05 | 23.05 | 23.05 | -0.35 (-1.50%) | 3,059 |
| 20 Dec 2016 | INR | 23.7 | 24.25 | 23.4 | 23.4 | 23.4 | -0.65 (-2.70%) | 1,915 |
| 19 Dec 2016 | INR | 22.5 | 24.75 | 22.5 | 24.05 | 24.05 | -0.2 (-0.82%) | 13,148 |
| 16 Dec 2016 | INR | 22.9 | 24.8 | 22.8 | 24.25 | 24.25 | +0.85 (+3.63%) | 6,119 |
| 15 Dec 2016 | INR | 23.8 | 23.8 | 23.4 | 23.4 | 23.4 | -1.1 (-4.49%) | 1,192 |
| 14 Dec 2016 | INR | 23.7 | 24.5 | 23.4 | 24.5 | 24.5 | +0.8 (+3.38%) | 19,070 |
| 13 Dec 2016 | INR | 22.35 | 24.8 | 21.65 | 23.7 | 23.7 | +0.4 (+1.72%) | 4,409 |
| 12 Dec 2016 | INR | 23.1 | 23.75 | 23.05 | 23.3 | 23.3 | -0.75 (-3.12%) | 1,538 |
| 9 Dec 2016 | INR | 22.8 | 24.1 | 22.7 | 24.05 | 24.05 | +0.25 (+1.05%) | 3,581 |
| 8 Dec 2016 | INR | 22.8 | 24 | 22.5 | 23.8 | 23.8 | +1.35 (+6.01%) | 10,513 |
| 7 Dec 2016 | INR | 22.8 | 23.4 | 22.2 | 22.45 | 22.45 | -0.6 (-2.60%) | 7,193 |
| 6 Dec 2016 | INR | 22.75 | 23.5 | 22.3 | 23.05 | 23.05 | +0.85 (+3.83%) | 13,245 |
| 5 Dec 2016 | INR | 22.8 | 22.95 | 21.1 | 22.2 | 22.2 | +0.3 (+1.37%) | 20,716 |
| 2 Dec 2016 | INR | 22.3 | 22.3 | 21.55 | 21.9 | 21.9 | -0.45 (-2.01%) | 6,178 |
| 1 Dec 2016 | INR | 22 | 22.95 | 21.8 | 22.35 | 22.35 | -0.05 (-0.22%) | 2,838 |
| 30 Nov 2016 | INR | 21.6 | 22.95 | 21.5 | 22.4 | 22.4 | +0.4 (+1.82%) | 11,852 |
| 29 Nov 2016 | INR | 22.95 | 23.4 | 22 | 22 | 22 | -0.25 (-1.12%) | 11,880 |
| 28 Nov 2016 | INR | 22 | 22.25 | 21.5 | 22.25 | 22.25 | +0.05 (+0.23%) | 3,500 |
| 25 Nov 2016 | INR | 20.9 | 22.2 | 20.6 | 22.2 | 22.2 | +1.2 (+5.71%) | 2,143 |
| 24 Nov 2016 | INR | 21 | 21.65 | 20.55 | 21 | 21 | -0.05 (-0.24%) | 4,946 |
