| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 31.9 | 32 | 31.05 | 31.4 | 31.4 | -0.45 (-1.41%) | 2,730 |
| 3 Jan 2017 | INR | 31 | 32 | 30.3 | 31.85 | 31.85 | +1.25 (+4.08%) | 10,838 |
| 2 Jan 2017 | INR | 29 | 30.6 | 29 | 30.6 | 30.6 | +0.85 (+2.86%) | 5,722 |
| 30 Dec 2016 | INR | 28.7 | 29.75 | 28.55 | 29.75 | 29.75 | +1.7 (+6.06%) | 1,758 |
| 29 Dec 2016 | INR | 28.95 | 28.95 | 28.05 | 28.05 | 28.05 | -0.25 (-0.88%) | 427 |
| 28 Dec 2016 | INR | 28.25 | 28.7 | 28.2 | 28.3 | 28.3 | -0.9 (-3.08%) | 2,007 |
| 27 Dec 2016 | INR | 29 | 30.3 | 27.9 | 29.2 | 29.2 | +1.15 (+4.10%) | 1,396 |
| 26 Dec 2016 | INR | 28.4 | 28.4 | 27.8 | 28.05 | 28.05 | +0.05 (+0.18%) | 100 |
| 23 Dec 2016 | INR | 31.8 | 31.8 | 26.9 | 28 | 28 | +0.2 (+0.72%) | 3,803 |
| 22 Dec 2016 | INR | 28.75 | 29 | 27.5 | 27.8 | 27.8 | -0.7 (-2.46%) | 12,384 |
| 21 Dec 2016 | INR | 28.5 | 29.4 | 28 | 28.5 | 28.5 | -0.4 (-1.38%) | 12,191 |
| 20 Dec 2016 | INR | 29 | 29.7 | 28 | 28.9 | 28.9 | -0.15 (-0.52%) | 12,274 |
| 19 Dec 2016 | INR | 28 | 29.9 | 28 | 29.05 | 29.05 | +0.5 (+1.75%) | 16,401 |
| 16 Dec 2016 | INR | 28 | 29.9 | 27.85 | 28.55 | 28.55 | -0.1 (-0.35%) | 328 |
| 15 Dec 2016 | INR | 30 | 30 | 28.2 | 28.65 | 28.65 | +0.05 (+0.17%) | 820 |
| 14 Dec 2016 | INR | 30 | 30 | 28.3 | 28.6 | 28.6 | -1.2 (-4.03%) | 380 |
| 13 Dec 2016 | INR | 31 | 31.4 | 29.8 | 29.8 | 29.8 | -0.4 (-1.32%) | 405 |
| 12 Dec 2016 | INR | 31 | 31 | 29.5 | 30.2 | 30.2 | +0.35 (+1.17%) | 5,481 |
| 9 Dec 2016 | INR | 32.5 | 32.5 | 29 | 29.85 | 29.85 | +0.35 (+1.19%) | 12,320 |
| 8 Dec 2016 | INR | 30 | 30.25 | 28 | 29.5 | 29.5 | -1.15 (-3.75%) | 10,034 |
| 7 Dec 2016 | INR | 29.2 | 31 | 29.2 | 30.65 | 30.65 | +1.25 (+4.25%) | 2,485 |
| 6 Dec 2016 | INR | 29.2 | 29.7 | 27.6 | 29.4 | 29.4 | 0.0 (0.0%) | 4,735 |
| 5 Dec 2016 | INR | 28.05 | 29.4 | 28.05 | 29.4 | 29.4 | +1.35 (+4.81%) | 201 |
| 2 Dec 2016 | INR | 29.2 | 29.25 | 28 | 28.05 | 28.05 | -0.95 (-3.28%) | 6,447 |
| 1 Dec 2016 | INR | 29 | 29 | 28 | 29 | 29 | -0.4 (-1.36%) | 7,400 |
| 30 Nov 2016 | INR | 28 | 29.4 | 28 | 29.4 | 29.4 | +2 (+7.30%) | 1,760 |
| 29 Nov 2016 | INR | 29 | 29.45 | 27.1 | 27.4 | 27.4 | -0.55 (-1.97%) | 4,054 |
| 28 Nov 2016 | INR | 30.8 | 30.8 | 27.5 | 27.95 | 27.95 | +0.7 (+2.57%) | 4,239 |
| 25 Nov 2016 | INR | 27.5 | 29.6 | 26.5 | 27.25 | 27.25 | +0.65 (+2.44%) | 7,548 |
| 24 Nov 2016 | INR | 27.3 | 28.5 | 26.5 | 26.6 | 26.6 | +1.45 (+5.77%) | 12,049 |
