| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 24.55 | 24.55 | 21.5 | 24 | 24 | -0.8 (-3.23%) | 825,697 |
| 3 Jan 2017 | INR | 24.75 | 25.05 | 24.7 | 24.8 | 24.8 | 0.0 (0.0%) | 20,988 |
| 2 Jan 2017 | INR | 26.25 | 26.3 | 23.45 | 24.8 | 24.8 | -1.3 (-4.98%) | 77,706 |
| 30 Dec 2016 | INR | 25.85 | 26.8 | 25.5 | 26.1 | 26.1 | +0.25 (+0.97%) | 71,297 |
| 29 Dec 2016 | INR | 26.2 | 26.8 | 25.35 | 25.85 | 25.85 | -0.65 (-2.45%) | 931,448 |
| 28 Dec 2016 | INR | 25.5 | 30.5 | 25.5 | 26.5 | 26.5 | +1 (+3.92%) | 307,291 |
| 27 Dec 2016 | INR | 22.5 | 26 | 22 | 25.5 | 25.5 | +3.25 (+14.61%) | 131,850 |
| 26 Dec 2016 | INR | 23.05 | 23.05 | 22.1 | 22.25 | 22.25 | -0.5 (-2.20%) | 6,120 |
| 23 Dec 2016 | INR | 22.25 | 22.9 | 22 | 22.75 | 22.75 | +0.5 (+2.25%) | 56,070 |
| 22 Dec 2016 | INR | 23.75 | 23.75 | 22 | 22.25 | 22.25 | -1.6 (-6.71%) | 46,515 |
| 21 Dec 2016 | INR | 23.5 | 24.25 | 22.9 | 23.85 | 23.85 | 0.0 (0.0%) | 56,657 |
| 20 Dec 2016 | INR | 23.9 | 24 | 23 | 23.85 | 23.85 | +0.15 (+0.63%) | 1,014,392 |
| 19 Dec 2016 | INR | 25.2 | 25.2 | 23.5 | 23.7 | 23.7 | -0.85 (-3.46%) | 22,647 |
| 16 Dec 2016 | INR | 25.2 | 25.2 | 24.3 | 24.55 | 24.55 | -0.25 (-1.01%) | 25,229 |
| 15 Dec 2016 | INR | 25.5 | 25.5 | 24.5 | 24.8 | 24.8 | -0.55 (-2.17%) | 47,285 |
| 14 Dec 2016 | INR | 26.15 | 26.2 | 25.2 | 25.35 | 25.35 | -0.8 (-3.06%) | 14,826 |
| 13 Dec 2016 | INR | 26.5 | 27.85 | 25.85 | 26.15 | 26.15 | -0.65 (-2.43%) | 45,582 |
| 12 Dec 2016 | INR | 27 | 27 | 26.25 | 26.8 | 26.8 | -0.1 (-0.37%) | 6,556 |
| 9 Dec 2016 | INR | 27 | 28.4 | 26.25 | 26.9 | 26.9 | +0.1 (+0.37%) | 149,443 |
| 8 Dec 2016 | INR | 27.1 | 27.5 | 26.4 | 26.8 | 26.8 | +0.25 (+0.94%) | 46,557 |
| 7 Dec 2016 | INR | 27.5 | 27.55 | 26 | 26.55 | 26.55 | -0.6 (-2.21%) | 37,531 |
| 6 Dec 2016 | INR | 27.15 | 28.5 | 26.5 | 27.15 | 27.15 | +0.8 (+3.04%) | 20,175 |
| 5 Dec 2016 | INR | 27 | 27 | 25.85 | 26.35 | 26.35 | +0.35 (+1.35%) | 42,666 |
| 2 Dec 2016 | INR | 26.65 | 27 | 25.8 | 26 | 26 | -0.95 (-3.53%) | 32,810 |
| 1 Dec 2016 | INR | 27.5 | 29.5 | 26.8 | 26.95 | 26.95 | -0.4 (-1.46%) | 43,186 |
| 30 Nov 2016 | INR | 28.25 | 28.25 | 25.8 | 27.35 | 27.35 | -0.7 (-2.50%) | 87,180 |
| 29 Nov 2016 | INR | 28.45 | 28.8 | 28 | 28.05 | 28.05 | -0.65 (-2.26%) | 157,936 |
| 28 Nov 2016 | INR | 30 | 30 | 28 | 28.7 | 28.7 | +0.4 (+1.41%) | 30,008 |
| 25 Nov 2016 | INR | 26.75 | 30.85 | 26.5 | 28.3 | 28.3 | +1.55 (+5.79%) | 138,760 |
| 24 Nov 2016 | INR | 27.1 | 29 | 26.5 | 26.75 | 26.75 | -0.85 (-3.08%) | 108,086 |
