| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 32.7 | 32.7 | 30.15 | 31.25 | 31.25 | -0.25 (-0.79%) | 540 |
| 2 Jan 2017 | INR | 32 | 33 | 30.9 | 31.5 | 31.5 | -0.25 (-0.79%) | 1,301 |
| 30 Dec 2016 | INR | 33 | 33 | 30.55 | 31.75 | 31.75 | +0.85 (+2.75%) | 889 |
| 29 Dec 2016 | INR | 31 | 31.4 | 29.15 | 30.9 | 30.9 | +0.1 (+0.32%) | 278 |
| 28 Dec 2016 | INR | 31 | 31 | 29.6 | 30.8 | 30.8 | 0.0 (0.0%) | 706 |
| 27 Dec 2016 | INR | 31.85 | 32 | 28.45 | 30.8 | 30.8 | -1.05 (-3.30%) | 427 |
| 26 Dec 2016 | INR | 28.55 | 31.85 | 28.55 | 31.85 | 31.85 | +0.85 (+2.74%) | 30 |
| 23 Dec 2016 | INR | 31.5 | 31.5 | 29.55 | 31 | 31 | +0.7 (+2.31%) | 300 |
| 22 Dec 2016 | INR | 34 | 34 | 30 | 30.3 | 30.3 | -1.7 (-5.31%) | 1,497 |
| 21 Dec 2016 | INR | 32 | 32 | 32 | 32 | 32 | +1.3 (+4.23%) | 5 |
| 20 Dec 2016 | INR | 33 | 33 | 30.15 | 30.7 | 30.7 | -1.2 (-3.76%) | 695 |
| 19 Dec 2016 | INR | 33 | 34.5 | 31.9 | 31.9 | 31.9 | 0.0 (0.0%) | 4,277 |
| 16 Dec 2016 | INR | 33 | 33 | 31 | 31.9 | 31.9 | +0.1 (+0.31%) | 973 |
| 15 Dec 2016 | INR | 32 | 32.8 | 30.15 | 31.8 | 31.8 | +1.8 (+6%) | 452 |
| 14 Dec 2016 | INR | 32.5 | 33.5 | 29.55 | 30 | 30 | -2.5 (-7.69%) | 863 |
| 13 Dec 2016 | INR | 33 | 33 | 31 | 32.5 | 32.5 | +1.35 (+4.33%) | 3,962 |
| 12 Dec 2016 | INR | 33.65 | 33.65 | 31.05 | 31.15 | 31.15 | -0.4 (-1.27%) | 4,809 |
| 9 Dec 2016 | INR | 33.9 | 33.9 | 29.55 | 31.55 | 31.55 | -0.55 (-1.71%) | 2,281 |
| 8 Dec 2016 | INR | 31.4 | 33.5 | 30 | 32.1 | 32.1 | +3.1 (+10.69%) | 13,404 |
| 7 Dec 2016 | INR | 30.5 | 30.5 | 29 | 29 | 29 | -1.85 (-6.00%) | 247 |
| 6 Dec 2016 | INR | 32 | 32 | 29.1 | 30.85 | 30.85 | -0.15 (-0.48%) | 319 |
| 5 Dec 2016 | INR | 28.9 | 31 | 27.65 | 31 | 31 | +2.1 (+7.27%) | 1,566 |
| 2 Dec 2016 | INR | 28.7 | 28.9 | 28.7 | 28.9 | 28.9 | -0.6 (-2.03%) | 203 |
| 1 Dec 2016 | INR | 28 | 30.3 | 28 | 29.5 | 29.5 | -0.4 (-1.34%) | 17 |
| 30 Nov 2016 | INR | 29.9 | 29.9 | 29.9 | 29.9 | 29.9 | +1.4 (+4.91%) | 1 |
| 29 Nov 2016 | INR | 27.85 | 28.5 | 27.85 | 28.5 | 28.5 | -0.65 (-2.23%) | 51 |
| 28 Nov 2016 | INR | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | +0.05 (+0.17%) | 0 |
| 25 Nov 2016 | INR | 28.8 | 29.15 | 27 | 29.1 | 29.1 | +0.45 (+1.57%) | 1,288 |
| 24 Nov 2016 | INR | 27 | 28.65 | 27 | 28.65 | 28.65 | +0.4 (+1.42%) | 201 |
| 23 Nov 2016 | INR | 25.75 | 28.25 | 25.25 | 28.25 | 28.25 | +1.25 (+4.63%) | 2,001 |
