| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 30 | 31.45 | 29.2 | 29.85 | 29.85 | +0.25 (+0.84%) | 4,314 |
| 3 Jan 2017 | INR | 30.5 | 30.5 | 29.05 | 29.6 | 29.6 | -0.1 (-0.34%) | 3,184 |
| 2 Jan 2017 | INR | 29.7 | 29.7 | 29.7 | 29.7 | 29.7 | +0.1 (+0.34%) | 1,000 |
| 30 Dec 2016 | INR | 30 | 30 | 29 | 29.6 | 29.6 | -0.1 (-0.34%) | 1,749 |
| 29 Dec 2016 | INR | 28.25 | 29.8 | 28.2 | 29.7 | 29.7 | +0.45 (+1.54%) | 2,045 |
| 28 Dec 2016 | INR | 28.15 | 29.5 | 28.15 | 29.25 | 29.25 | +0.25 (+0.86%) | 2,110 |
| 27 Dec 2016 | INR | 29 | 29 | 29 | 29 | 29 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | INR | 29.05 | 29.05 | 29 | 29 | 29 | -0.45 (-1.53%) | 250 |
| 23 Dec 2016 | INR | 28.35 | 29.65 | 28.25 | 29.45 | 29.45 | -0.05 (-0.17%) | 1,533 |
| 22 Dec 2016 | INR | 28.55 | 29.95 | 28.5 | 29.5 | 29.5 | -0.5 (-1.67%) | 3,719 |
| 21 Dec 2016 | INR | 30 | 30 | 30 | 30 | 30 | -0.8 (-2.60%) | 150 |
| 20 Dec 2016 | INR | 29.5 | 30.8 | 29.5 | 30.8 | 30.8 | -0.1 (-0.32%) | 241 |
| 19 Dec 2016 | INR | 29.5 | 30.9 | 29.5 | 30.9 | 30.9 | +0.35 (+1.15%) | 1,700 |
| 16 Dec 2016 | INR | 30 | 30.9 | 29.3 | 30.55 | 30.55 | -0.2 (-0.65%) | 3,951 |
| 15 Dec 2016 | INR | 25.5 | 31.95 | 25.5 | 30.75 | 30.75 | -0.15 (-0.49%) | 2,107 |
| 14 Dec 2016 | INR | 30.8 | 30.95 | 30.8 | 30.9 | 30.9 | +1.25 (+4.22%) | 20 |
| 13 Dec 2016 | INR | 30.05 | 31.5 | 29.5 | 29.65 | 29.65 | -2.05 (-6.47%) | 1,985 |
| 12 Dec 2016 | INR | 31.75 | 31.8 | 31.1 | 31.7 | 31.7 | +0.35 (+1.12%) | 1,120 |
| 9 Dec 2016 | INR | 31.8 | 31.8 | 30 | 31.35 | 31.35 | +0.5 (+1.62%) | 476 |
| 8 Dec 2016 | INR | 32.5 | 32.5 | 30.1 | 30.85 | 30.85 | -1 (-3.14%) | 2,780 |
| 7 Dec 2016 | INR | 30 | 32.45 | 26 | 31.85 | 31.85 | -0.45 (-1.39%) | 1,833 |
| 6 Dec 2016 | INR | 31 | 32.85 | 31 | 32.3 | 32.3 | -0.05 (-0.15%) | 1,749 |
| 5 Dec 2016 | INR | 30.5 | 32.5 | 30.5 | 32.35 | 32.35 | -0.1 (-0.31%) | 1,500 |
| 2 Dec 2016 | INR | 38 | 38 | 31.2 | 32.45 | 32.45 | -0.05 (-0.15%) | 3,415 |
| 1 Dec 2016 | INR | 32.4 | 32.5 | 31 | 32.5 | 32.5 | +0.65 (+2.04%) | 1,116 |
| 30 Nov 2016 | INR | 34.55 | 34.55 | 31.7 | 31.85 | 31.85 | +0.4 (+1.27%) | 2,751 |
| 29 Nov 2016 | INR | 30.65 | 32 | 30.65 | 31.45 | 31.45 | +1.45 (+4.83%) | 3,538 |
| 28 Nov 2016 | INR | 29.9 | 30 | 28.6 | 30 | 30 | +0.15 (+0.50%) | 648 |
| 25 Nov 2016 | INR | 29.6 | 29.95 | 29.6 | 29.85 | 29.85 | +1.85 (+6.61%) | 1,080 |
| 24 Nov 2016 | INR | 28 | 28 | 28 | 28 | 28 | 0.0 (0.0%) | 0 |
