| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 30.95 | 31.5 | 29.35 | 30.1 | 30.1 | -0.9 (-2.90%) | 3,663 |
| 3 Jan 2017 | INR | 30 | 31 | 30 | 31 | 31 | +0.5 (+1.64%) | 666 |
| 2 Jan 2017 | INR | 32.95 | 32.95 | 30.2 | 30.5 | 30.5 | +0.65 (+2.18%) | 1,740 |
| 30 Dec 2016 | INR | 30 | 30.5 | 29.85 | 29.85 | 29.85 | +0.25 (+0.84%) | 1,781 |
| 29 Dec 2016 | INR | 29.9 | 29.9 | 28.75 | 29.6 | 29.6 | +0.6 (+2.07%) | 1,932 |
| 28 Dec 2016 | INR | 31.9 | 31.9 | 28.75 | 29 | 29 | 0.0 (0.0%) | 9,427 |
| 27 Dec 2016 | INR | 28.7 | 29 | 28.7 | 29 | 29 | -0.1 (-0.34%) | 37 |
| 26 Dec 2016 | INR | 28.5 | 29.9 | 28.3 | 29.1 | 29.1 | -0.9 (-3%) | 295 |
| 23 Dec 2016 | INR | 30.25 | 30.25 | 30 | 30 | 30 | -0.25 (-0.83%) | 10 |
| 22 Dec 2016 | INR | 29.15 | 30.95 | 29.05 | 30.25 | 30.25 | +1.1 (+3.77%) | 4,508 |
| 21 Dec 2016 | INR | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | +0.15 (+0.52%) | 300 |
| 20 Dec 2016 | INR | 29.25 | 29.4 | 29 | 29 | 29 | -0.5 (-1.69%) | 701 |
| 19 Dec 2016 | INR | 30.45 | 30.45 | 29.5 | 29.5 | 29.5 | -1.2 (-3.91%) | 1,502 |
| 16 Dec 2016 | INR | 30.2 | 30.95 | 29.95 | 30.7 | 30.7 | -0.15 (-0.49%) | 964 |
| 15 Dec 2016 | INR | 31.5 | 31.5 | 30.8 | 30.85 | 30.85 | -1.4 (-4.34%) | 680 |
| 14 Dec 2016 | INR | 32.1 | 32.6 | 31.6 | 32.25 | 32.25 | +0.35 (+1.10%) | 996 |
| 13 Dec 2016 | INR | 31.3 | 32.7 | 31 | 31.9 | 31.9 | -0.95 (-2.89%) | 1,109 |
| 12 Dec 2016 | INR | 29 | 34.75 | 29 | 32.85 | 32.85 | +3.2 (+10.79%) | 12,371 |
| 9 Dec 2016 | INR | 30.85 | 30.85 | 29.65 | 29.65 | 29.65 | -0.35 (-1.17%) | 1,090 |
| 8 Dec 2016 | INR | 30 | 30 | 30 | 30 | 30 | 0.0 (0.0%) | 544 |
| 7 Dec 2016 | INR | 31.7 | 31.7 | 30 | 30 | 30 | -0.3 (-0.99%) | 1,870 |
| 6 Dec 2016 | INR | 29.6 | 31.95 | 29.6 | 30.3 | 30.3 | -1.2 (-3.81%) | 465 |
| 5 Dec 2016 | INR | 30.65 | 32.5 | 30.1 | 31.5 | 31.5 | +0.85 (+2.77%) | 206 |
| 2 Dec 2016 | INR | 31.9 | 31.9 | 30.6 | 30.65 | 30.65 | -1.35 (-4.22%) | 454 |
| 1 Dec 2016 | INR | 35 | 35 | 32 | 32 | 32 | -1.55 (-4.62%) | 1,657 |
| 30 Nov 2016 | INR | 30.45 | 34 | 30.3 | 33.55 | 33.55 | +4.05 (+13.73%) | 4,927 |
| 29 Nov 2016 | INR | 27.3 | 31 | 27.3 | 29.5 | 29.5 | -0.45 (-1.50%) | 196 |
| 28 Nov 2016 | INR | 29.7 | 30 | 28.45 | 29.95 | 29.95 | +0.9 (+3.10%) | 725 |
| 25 Nov 2016 | INR | 28.75 | 29.8 | 27.8 | 29.05 | 29.05 | +1.4 (+5.06%) | 4,012 |
| 24 Nov 2016 | INR | 26 | 28 | 26 | 27.65 | 27.65 | +0.45 (+1.65%) | 157 |
