| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 39.55 | 42.25 | 39.55 | 41.55 | 41.55 | +2.25 (+5.73%) | 79,307 |
| 3 Jan 2017 | INR | 39.15 | 39.75 | 39 | 39.3 | 39.3 | +0.15 (+0.38%) | 17,699 |
| 2 Jan 2017 | INR | 39.4 | 39.4 | 38.25 | 39.15 | 39.15 | +0.45 (+1.16%) | 10,259 |
| 30 Dec 2016 | INR | 38.7 | 39.75 | 38.45 | 38.7 | 38.7 | +0.2 (+0.52%) | 25,066 |
| 29 Dec 2016 | INR | 38.55 | 38.85 | 38 | 38.5 | 38.5 | 0.0 (0.0%) | 7,532 |
| 28 Dec 2016 | INR | 39.1 | 39.75 | 38.4 | 38.5 | 38.5 | -0.85 (-2.16%) | 20,639 |
| 27 Dec 2016 | INR | 37.9 | 39.5 | 36.5 | 39.35 | 39.35 | +2.3 (+6.21%) | 49,025 |
| 26 Dec 2016 | INR | 40 | 40 | 36.6 | 37.05 | 37.05 | -1.95 (-5%) | 28,238 |
| 23 Dec 2016 | INR | 38.95 | 39.6 | 38.6 | 39 | 39 | +0.45 (+1.17%) | 44,537 |
| 22 Dec 2016 | INR | 40.6 | 41.65 | 38.1 | 38.55 | 38.55 | -2.25 (-5.51%) | 141,402 |
| 21 Dec 2016 | INR | 37.45 | 41.5 | 37.15 | 40.8 | 40.8 | +3.5 (+9.38%) | 1,164,940 |
| 20 Dec 2016 | INR | 37.35 | 38.95 | 37.25 | 37.3 | 37.3 | -0.2 (-0.53%) | 1,300,369 |
| 19 Dec 2016 | INR | 38 | 38.25 | 37.45 | 37.5 | 37.5 | -1 (-2.60%) | 7,555 |
| 16 Dec 2016 | INR | 38.35 | 38.7 | 38 | 38.5 | 38.5 | +0.25 (+0.65%) | 9,997 |
| 15 Dec 2016 | INR | 38.55 | 38.8 | 37.7 | 38.25 | 38.25 | 0.0 (0.0%) | 18,820 |
| 14 Dec 2016 | INR | 38.95 | 39.15 | 38.15 | 38.25 | 38.25 | -0.6 (-1.54%) | 18,433 |
| 13 Dec 2016 | INR | 39.05 | 39.6 | 38.8 | 38.85 | 38.85 | -0.25 (-0.64%) | 7,050 |
| 12 Dec 2016 | INR | 39.4 | 39.7 | 38.85 | 39.1 | 39.1 | -0.4 (-1.01%) | 15,808 |
| 9 Dec 2016 | INR | 39.1 | 39.7 | 39 | 39.5 | 39.5 | +0.1 (+0.25%) | 20,850 |
| 8 Dec 2016 | INR | 40.1 | 40.1 | 39 | 39.4 | 39.4 | -0.1 (-0.25%) | 12,701 |
| 7 Dec 2016 | INR | 39.95 | 40 | 39.2 | 39.5 | 39.5 | -0.05 (-0.13%) | 22,149 |
| 6 Dec 2016 | INR | 39.75 | 40.15 | 39.3 | 39.55 | 39.55 | +0.4 (+1.02%) | 15,064 |
| 5 Dec 2016 | INR | 38.35 | 39.85 | 38.35 | 39.15 | 39.15 | 0.0 (0.0%) | 29,943 |
| 2 Dec 2016 | INR | 37.65 | 41.4 | 37.65 | 39.15 | 39.15 | +0.7 (+1.82%) | 243,485 |
| 1 Dec 2016 | INR | 39.4 | 39.4 | 38 | 38.45 | 38.45 | -0.85 (-2.16%) | 31,154 |
| 30 Nov 2016 | INR | 38.8 | 39.7 | 38.65 | 39.3 | 39.3 | +0.4 (+1.03%) | 36,672 |
| 29 Nov 2016 | INR | 37.5 | 39.45 | 37.5 | 38.9 | 38.9 | +1.2 (+3.18%) | 18,298 |
| 28 Nov 2016 | INR | 37.5 | 38 | 36 | 37.7 | 37.7 | -1.35 (-3.46%) | 40,647 |
| 25 Nov 2016 | INR | 37.1 | 39.5 | 37 | 39.05 | 39.05 | +1.9 (+5.11%) | 26,745 |
| 24 Nov 2016 | INR | 37.6 | 37.7 | 36.7 | 37.15 | 37.15 | -0.35 (-0.93%) | 27,999 |
