| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 33 | 33.5 | 32.2 | 32.3 | 32.3 | -0.8 (-2.42%) | 2,311 |
| 3 Jan 2017 | INR | 33.3 | 33.95 | 33.1 | 33.1 | 33.1 | -0.1 (-0.30%) | 3,945 |
| 2 Jan 2017 | INR | 32.1 | 33.35 | 32 | 33.2 | 33.2 | +0.5 (+1.53%) | 515 |
| 30 Dec 2016 | INR | 32 | 33.65 | 31 | 32.7 | 32.7 | +0.75 (+2.35%) | 10,031 |
| 29 Dec 2016 | INR | 32.05 | 33 | 31.45 | 31.95 | 31.95 | -0.1 (-0.31%) | 2,981 |
| 28 Dec 2016 | INR | 31.75 | 32.35 | 30.9 | 32.05 | 32.05 | +0.3 (+0.94%) | 782 |
| 27 Dec 2016 | INR | 31.25 | 31.9 | 30.6 | 31.75 | 31.75 | +0.6 (+1.93%) | 1,635 |
| 26 Dec 2016 | INR | 31.35 | 31.9 | 31.1 | 31.15 | 31.15 | -1.15 (-3.56%) | 2,911 |
| 23 Dec 2016 | INR | 32 | 32.8 | 32 | 32.3 | 32.3 | +0.3 (+0.94%) | 7,502 |
| 22 Dec 2016 | INR | 32 | 32 | 31.25 | 32 | 32 | 0.0 (0.0%) | 1,831 |
| 21 Dec 2016 | INR | 32.15 | 34.2 | 32 | 32 | 32 | 0.0 (0.0%) | 870 |
| 20 Dec 2016 | INR | 33 | 33 | 31.2 | 32 | 32 | -1 (-3.03%) | 1,030 |
| 19 Dec 2016 | INR | 32.05 | 33 | 32.05 | 33 | 33 | +0.45 (+1.38%) | 2,152 |
| 16 Dec 2016 | INR | 31.25 | 32.65 | 31.2 | 32.55 | 32.55 | +0.75 (+2.36%) | 1,051 |
| 15 Dec 2016 | INR | 31.75 | 32.6 | 31.65 | 31.8 | 31.8 | -0.4 (-1.24%) | 1,252 |
| 14 Dec 2016 | INR | 32.2 | 32.2 | 32.2 | 32.2 | 32.2 | +0.15 (+0.47%) | 150 |
| 13 Dec 2016 | INR | 31.5 | 32.5 | 31.5 | 32.05 | 32.05 | -0.85 (-2.58%) | 118 |
| 12 Dec 2016 | INR | 34.45 | 34.45 | 31.7 | 32.9 | 32.9 | +1.2 (+3.79%) | 2,264 |
| 9 Dec 2016 | INR | 31.1 | 33 | 31.1 | 31.7 | 31.7 | -0.1 (-0.31%) | 2,845 |
| 8 Dec 2016 | INR | 32.9 | 32.9 | 31.2 | 31.8 | 31.8 | +0.4 (+1.27%) | 484 |
| 7 Dec 2016 | INR | 31.2 | 32 | 31.2 | 31.4 | 31.4 | -0.05 (-0.16%) | 1,207 |
| 6 Dec 2016 | INR | 31 | 32.35 | 31 | 31.45 | 31.45 | -0.95 (-2.93%) | 16,646 |
| 5 Dec 2016 | INR | 32 | 32.4 | 30.55 | 32.4 | 32.4 | +0.15 (+0.47%) | 1,360 |
| 2 Dec 2016 | INR | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.0 (0.0%) | 0 |
| 1 Dec 2016 | INR | 32.2 | 32.25 | 32 | 32.25 | 32.25 | +0.25 (+0.78%) | 2,345 |
| 30 Nov 2016 | INR | 31.15 | 32.6 | 31.15 | 32 | 32 | +0.1 (+0.31%) | 1,738 |
| 29 Nov 2016 | INR | 31.25 | 32.5 | 31.25 | 31.9 | 31.9 | -0.05 (-0.16%) | 898 |
| 28 Nov 2016 | INR | 31 | 31.95 | 31 | 31.95 | 31.95 | +0.5 (+1.59%) | 306 |
| 25 Nov 2016 | INR | 31 | 31.6 | 30.15 | 31.45 | 31.45 | +1.2 (+3.97%) | 2,747 |
| 24 Nov 2016 | INR | 32.35 | 32.35 | 30.25 | 30.25 | 30.25 | -1.5 (-4.72%) | 159 |
