| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 40.95 | 40.95 | 39.2 | 40 | 40 | 0.0 (0.0%) | 602 |
| 3 Jan 2017 | INR | 40.85 | 40.85 | 39.25 | 40 | 40 | +0.6 (+1.52%) | 2,713 |
| 2 Jan 2017 | INR | 40.85 | 40.9 | 38 | 39.4 | 39.4 | -1.1 (-2.72%) | 1,324 |
| 30 Dec 2016 | INR | 41.15 | 41.15 | 39.05 | 40.5 | 40.5 | -0.2 (-0.49%) | 250 |
| 29 Dec 2016 | INR | 40.7 | 40.7 | 40.65 | 40.7 | 40.7 | +0.85 (+2.13%) | 240 |
| 28 Dec 2016 | INR | 39.1 | 41 | 38.5 | 39.85 | 39.85 | 0.0 (0.0%) | 5,210 |
| 27 Dec 2016 | INR | 40.35 | 45.8 | 36 | 39.85 | 39.85 | +1.65 (+4.32%) | 21,295 |
| 26 Dec 2016 | INR | 38.2 | 38.2 | 38.2 | 38.2 | 38.2 | 0.0 (0.0%) | 1 |
| 23 Dec 2016 | INR | 40.35 | 40.35 | 37.7 | 38.2 | 38.2 | -0.05 (-0.13%) | 1,680 |
| 22 Dec 2016 | INR | 39.5 | 39.5 | 38.05 | 38.25 | 38.25 | -1.65 (-4.14%) | 1,451 |
| 21 Dec 2016 | INR | 38.1 | 39.95 | 37.4 | 39.9 | 39.9 | -0.45 (-1.12%) | 201 |
| 20 Dec 2016 | INR | 41.75 | 41.75 | 38.35 | 40.35 | 40.35 | +2.2 (+5.77%) | 304 |
| 19 Dec 2016 | INR | 39 | 41.65 | 37.5 | 38.15 | 38.15 | -0.65 (-1.68%) | 1,409 |
| 16 Dec 2016 | INR | 38.65 | 40 | 38.5 | 38.8 | 38.8 | -1.2 (-3%) | 2,145 |
| 15 Dec 2016 | INR | 40.1 | 40.1 | 39.55 | 40 | 40 | +0.7 (+1.78%) | 125 |
| 14 Dec 2016 | INR | 40.65 | 40.65 | 38.65 | 39.3 | 39.3 | -1.65 (-4.03%) | 69 |
| 13 Dec 2016 | INR | 38.35 | 40.95 | 38.35 | 40.95 | 40.95 | +0.95 (+2.38%) | 304 |
| 12 Dec 2016 | INR | 40 | 42 | 39.85 | 40 | 40 | -0.95 (-2.32%) | 4,477 |
| 9 Dec 2016 | INR | 42.55 | 42.55 | 40 | 40.95 | 40.95 | +1.7 (+4.33%) | 1,690 |
| 8 Dec 2016 | INR | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -1.25 (-3.09%) | 2 |
| 7 Dec 2016 | INR | 41.05 | 41.05 | 40.5 | 40.5 | 40.5 | -0.55 (-1.34%) | 522 |
| 6 Dec 2016 | INR | 41.2 | 41.25 | 39.7 | 41.05 | 41.05 | -0.5 (-1.20%) | 480 |
| 5 Dec 2016 | INR | 40.8 | 41.55 | 39.5 | 41.55 | 41.55 | +1.65 (+4.14%) | 780 |
| 2 Dec 2016 | INR | 40.95 | 40.95 | 39.8 | 39.9 | 39.9 | +0.2 (+0.50%) | 3,101 |
| 1 Dec 2016 | INR | 40.95 | 40.95 | 39.7 | 39.7 | 39.7 | -1.75 (-4.22%) | 3,239 |
| 30 Nov 2016 | INR | 40.5 | 41.45 | 40 | 41.45 | 41.45 | +1.45 (+3.63%) | 1,425 |
| 29 Nov 2016 | INR | 43.55 | 43.55 | 39.65 | 40 | 40 | -1.6 (-3.85%) | 6,536 |
| 28 Nov 2016 | INR | 41.6 | 41.6 | 41.6 | 41.6 | 41.6 | 0.0 (0.0%) | 500 |
| 25 Nov 2016 | INR | 40.3 | 41.6 | 40.25 | 41.6 | 41.6 | +0.7 (+1.71%) | 240 |
| 24 Nov 2016 | INR | 42 | 42 | 39.05 | 40.9 | 40.9 | +0.2 (+0.49%) | 2,598 |
