| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 40 | 40.9 | 38.1 | 39.5 | 39.5 | -0.4 (-1.00%) | 5,139 |
| 3 Jan 2017 | INR | 40 | 40 | 37.3 | 39.9 | 39.9 | 0.0 (0.0%) | 1,071 |
| 2 Jan 2017 | INR | 39.9 | 39.9 | 39.9 | 39.9 | 39.9 | +1.85 (+4.86%) | 1 |
| 30 Dec 2016 | INR | 38.8 | 39.95 | 38.05 | 38.05 | 38.05 | +0.65 (+1.74%) | 4,402 |
| 29 Dec 2016 | INR | 38.75 | 38.75 | 35.9 | 37.4 | 37.4 | +0.15 (+0.40%) | 860 |
| 28 Dec 2016 | INR | 36.15 | 37.25 | 36 | 37.25 | 37.25 | +1.1 (+3.04%) | 1,289 |
| 27 Dec 2016 | INR | 35.15 | 37.4 | 35.15 | 36.15 | 36.15 | -0.7 (-1.90%) | 111 |
| 26 Dec 2016 | INR | 35.25 | 37.75 | 35.25 | 36.85 | 36.85 | -0.45 (-1.21%) | 5,776 |
| 23 Dec 2016 | INR | 34.1 | 37.9 | 34.1 | 37.3 | 37.3 | +1.3 (+3.61%) | 11,732 |
| 22 Dec 2016 | INR | 36 | 37.4 | 35 | 36 | 36 | -0.35 (-0.96%) | 1,630 |
| 21 Dec 2016 | INR | 36.1 | 37.5 | 36.1 | 36.35 | 36.35 | -1.55 (-4.09%) | 4,022 |
| 20 Dec 2016 | INR | 37.4 | 38.4 | 37 | 37.9 | 37.9 | +0.4 (+1.07%) | 5,943 |
| 19 Dec 2016 | INR | 38 | 39.8 | 37.5 | 37.5 | 37.5 | -0.55 (-1.45%) | 3,395 |
| 16 Dec 2016 | INR | 38.8 | 38.8 | 36 | 38.05 | 38.05 | +1.8 (+4.97%) | 5,673 |
| 15 Dec 2016 | INR | 35.75 | 38.3 | 35.75 | 36.25 | 36.25 | -0.75 (-2.03%) | 3,366 |
| 14 Dec 2016 | INR | 38 | 38 | 37 | 37 | 37 | 0.0 (0.0%) | 2,583 |
| 13 Dec 2016 | INR | 37.8 | 37.8 | 37 | 37 | 37 | -0.75 (-1.99%) | 2,418 |
| 12 Dec 2016 | INR | 42.4 | 42.4 | 37.6 | 37.75 | 37.75 | +0.25 (+0.67%) | 432 |
| 9 Dec 2016 | INR | 38 | 38 | 37.3 | 37.5 | 37.5 | -0.75 (-1.96%) | 963 |
| 8 Dec 2016 | INR | 39 | 39 | 37.9 | 38.25 | 38.25 | -0.25 (-0.65%) | 5,060 |
| 7 Dec 2016 | INR | 38 | 40.95 | 38 | 38.5 | 38.5 | -0.8 (-2.04%) | 2,205 |
| 6 Dec 2016 | INR | 38.95 | 39.4 | 38 | 39.3 | 39.3 | +2.35 (+6.36%) | 2,955 |
| 5 Dec 2016 | INR | 39 | 39 | 36.75 | 36.95 | 36.95 | -0.7 (-1.86%) | 1,575 |
| 2 Dec 2016 | INR | 41.65 | 41.65 | 37.3 | 37.65 | 37.65 | -2.1 (-5.28%) | 4,658 |
| 1 Dec 2016 | INR | 40.65 | 42.8 | 39 | 39.75 | 39.75 | -0.6 (-1.49%) | 8,155 |
| 30 Nov 2016 | INR | 43.9 | 43.9 | 37.55 | 40.35 | 40.35 | +0.35 (+0.88%) | 5,544 |
| 29 Nov 2016 | INR | 39.75 | 40.15 | 38.2 | 40 | 40 | +1.95 (+5.12%) | 20,262 |
| 28 Nov 2016 | INR | 39.7 | 40 | 37.5 | 38.05 | 38.05 | +1.05 (+2.84%) | 10,390 |
| 25 Nov 2016 | INR | 38 | 38.5 | 37 | 37 | 37 | +1 (+2.78%) | 3,579 |
| 24 Nov 2016 | INR | 35 | 37 | 35 | 36 | 36 | -0.25 (-0.69%) | 2,353 |
