| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 30.75 | 31.7 | 29.35 | 29.75 | 29.75 | +0.7 (+2.41%) | 42,921 |
| 3 Jan 2017 | INR | 25.05 | 29.3 | 25.05 | 29.05 | 29.05 | +2.4 (+9.01%) | 53,491 |
| 2 Jan 2017 | INR | 28 | 29.75 | 26.45 | 26.65 | 26.65 | -1.35 (-4.82%) | 42,566 |
| 30 Dec 2016 | INR | 30.2 | 30.3 | 28 | 28 | 28 | -1.1 (-3.78%) | 46,182 |
| 29 Dec 2016 | INR | 30.2 | 30.2 | 29.1 | 29.1 | 29.1 | -0.65 (-2.18%) | 28,775 |
| 28 Dec 2016 | INR | 32 | 32 | 29.7 | 29.75 | 29.75 | -0.25 (-0.83%) | 35,511 |
| 27 Dec 2016 | INR | 30.5 | 31 | 27.75 | 30 | 30 | +0.25 (+0.84%) | 32,697 |
| 26 Dec 2016 | INR | 31 | 31 | 28.2 | 29.75 | 29.75 | -1.25 (-4.03%) | 38,686 |
| 23 Dec 2016 | INR | 31.8 | 31.9 | 30 | 31 | 31 | +1 (+3.33%) | 30,391 |
| 22 Dec 2016 | INR | 30.65 | 31.1 | 30 | 30 | 30 | -0.65 (-2.12%) | 29,272 |
| 21 Dec 2016 | INR | 28 | 31 | 28 | 30.65 | 30.65 | +0.65 (+2.17%) | 33,786 |
| 20 Dec 2016 | INR | 32 | 32 | 30 | 30 | 30 | -0.3 (-0.99%) | 33,166 |
| 19 Dec 2016 | INR | 31.9 | 31.9 | 29.85 | 30.3 | 30.3 | +0.3 (+1%) | 31,740 |
| 16 Dec 2016 | INR | 31.95 | 31.95 | 30 | 30 | 30 | -1.55 (-4.91%) | 28,539 |
| 15 Dec 2016 | INR | 30.1 | 32.5 | 30.1 | 31.55 | 31.55 | +0.75 (+2.44%) | 32,874 |
| 14 Dec 2016 | INR | 29 | 31.8 | 29 | 30.8 | 30.8 | -0.4 (-1.28%) | 30,266 |
| 13 Dec 2016 | INR | 32 | 33.5 | 30.1 | 31.2 | 31.2 | -0.3 (-0.95%) | 29,319 |
| 12 Dec 2016 | INR | 30 | 33.7 | 30 | 31.5 | 31.5 | -0.65 (-2.02%) | 27,267 |
| 9 Dec 2016 | INR | 32 | 33 | 30.1 | 32.15 | 32.15 | +1.15 (+3.71%) | 36,269 |
| 8 Dec 2016 | INR | 30.35 | 31 | 29.2 | 31 | 31 | +1.2 (+4.03%) | 30,561 |
| 7 Dec 2016 | INR | 31.85 | 31.9 | 29.3 | 29.8 | 29.8 | -1.15 (-3.72%) | 28,844 |
| 6 Dec 2016 | INR | 28.05 | 31.95 | 28.05 | 30.95 | 30.95 | -0.05 (-0.16%) | 34,263 |
| 5 Dec 2016 | INR | 28.75 | 32.95 | 28.65 | 31 | 31 | +0.9 (+2.99%) | 33,682 |
| 2 Dec 2016 | INR | 26.2 | 30.1 | 25.25 | 30.1 | 30.1 | +5 (+19.92%) | 54,597 |
| 1 Dec 2016 | INR | 26 | 26.5 | 24.3 | 25.1 | 25.1 | -0.45 (-1.76%) | 30,954 |
| 30 Nov 2016 | INR | 27.45 | 27.45 | 25.25 | 25.55 | 25.55 | +0.6 (+2.40%) | 28,628 |
| 29 Nov 2016 | INR | 23 | 25.2 | 21.05 | 24.95 | 24.95 | +3.95 (+18.81%) | 35,001 |
| 28 Nov 2016 | INR | 20.5 | 21 | 19.55 | 21 | 21 | +0.65 (+3.19%) | 28,176 |
| 25 Nov 2016 | INR | 22 | 22.15 | 20.3 | 20.35 | 20.35 | -0.9 (-4.24%) | 28,713 |
| 24 Nov 2016 | INR | 22 | 22 | 21 | 21.25 | 21.25 | +0.45 (+2.16%) | 29,010 |
