| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 30 | 31.4 | 29.95 | 31.05 | 31.05 | +1.55 (+5.25%) | 15,566 |
| 3 Jan 2017 | INR | 29.3 | 29.5 | 29.1 | 29.5 | 29.5 | +0.3 (+1.03%) | 5,212 |
| 2 Jan 2017 | INR | 32 | 32.5 | 28.95 | 29.2 | 29.2 | +0.3 (+1.04%) | 4,125 |
| 30 Dec 2016 | INR | 29.9 | 29.9 | 28.7 | 28.9 | 28.9 | -0.75 (-2.53%) | 1,273 |
| 29 Dec 2016 | INR | 29.45 | 29.7 | 29.4 | 29.65 | 29.65 | +1 (+3.49%) | 2,640 |
| 28 Dec 2016 | INR | 28.35 | 29 | 28.1 | 28.65 | 28.65 | +1.55 (+5.72%) | 8,198 |
| 27 Dec 2016 | INR | 28.45 | 28.45 | 26.9 | 27.1 | 27.1 | 0.0 (0.0%) | 1,125 |
| 26 Dec 2016 | INR | 27 | 28 | 27 | 27.1 | 27.1 | -0.85 (-3.04%) | 6,650 |
| 23 Dec 2016 | INR | 28.15 | 28.25 | 27.75 | 27.95 | 27.95 | -0.2 (-0.71%) | 3,560 |
| 22 Dec 2016 | INR | 28.5 | 28.6 | 27.35 | 28.15 | 28.15 | -0.4 (-1.40%) | 2,494 |
| 21 Dec 2016 | INR | 28.9 | 28.9 | 28.4 | 28.55 | 28.55 | -0.55 (-1.89%) | 2,250 |
| 20 Dec 2016 | INR | 30.5 | 30.5 | 28.75 | 29.1 | 29.1 | -0.05 (-0.17%) | 2,449 |
| 19 Dec 2016 | INR | 28.05 | 29.9 | 28.05 | 29.15 | 29.15 | -0.8 (-2.67%) | 7,628 |
| 16 Dec 2016 | INR | 29.3 | 30 | 29.3 | 29.95 | 29.95 | -0.05 (-0.17%) | 820 |
| 15 Dec 2016 | INR | 29.55 | 30.65 | 29.2 | 30 | 30 | -0.4 (-1.32%) | 1,376 |
| 14 Dec 2016 | INR | 30.45 | 31 | 30 | 30.4 | 30.4 | 0.0 (0.0%) | 9,367 |
| 13 Dec 2016 | INR | 31 | 31.4 | 30 | 30.4 | 30.4 | -0.3 (-0.98%) | 4,274 |
| 12 Dec 2016 | INR | 29.25 | 32 | 29.25 | 30.7 | 30.7 | +1.15 (+3.89%) | 4,061 |
| 9 Dec 2016 | INR | 29.1 | 30.45 | 28 | 29.55 | 29.55 | +0.35 (+1.20%) | 4,200 |
| 8 Dec 2016 | INR | 30.3 | 30.3 | 29.2 | 29.2 | 29.2 | -1.4 (-4.58%) | 7,100 |
| 7 Dec 2016 | INR | 30.05 | 31.9 | 30.05 | 30.6 | 30.6 | -0.4 (-1.29%) | 1,856 |
| 6 Dec 2016 | INR | 30.6 | 32 | 30.4 | 31 | 31 | +0.9 (+2.99%) | 8,910 |
| 5 Dec 2016 | INR | 29.1 | 30.9 | 29.1 | 30.1 | 30.1 | -0.15 (-0.50%) | 3,085 |
| 2 Dec 2016 | INR | 30.2 | 30.9 | 30 | 30.25 | 30.25 | -0.75 (-2.42%) | 2,258 |
| 1 Dec 2016 | INR | 31.5 | 31.5 | 29.75 | 31 | 31 | +1.4 (+4.73%) | 11,814 |
| 30 Nov 2016 | INR | 30.8 | 31.5 | 29.15 | 29.6 | 29.6 | -1.15 (-3.74%) | 3,750 |
| 29 Nov 2016 | INR | 29.75 | 31.9 | 29 | 30.75 | 30.75 | +1.15 (+3.89%) | 21,155 |
| 28 Nov 2016 | INR | 26.15 | 29.75 | 26.15 | 29.6 | 29.6 | +1.7 (+6.09%) | 2,692 |
| 25 Nov 2016 | INR | 25.1 | 28.2 | 25.1 | 27.9 | 27.9 | +0.75 (+2.76%) | 4,982 |
| 24 Nov 2016 | INR | 27 | 27.9 | 27 | 27.15 | 27.15 | +0.8 (+3.04%) | 1,247 |
