| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 48.9 | 48.9 | 47.4 | 47.55 | 47.55 | -0.3 (-0.63%) | 4,952 |
| 3 Jan 2017 | INR | 47.2 | 49 | 47 | 47.85 | 47.85 | +0.7 (+1.48%) | 15,334 |
| 2 Jan 2017 | INR | 47.05 | 47.75 | 46.3 | 47.15 | 47.15 | -0.05 (-0.11%) | 2,789 |
| 30 Dec 2016 | INR | 47.5 | 48 | 47 | 47.2 | 47.2 | -0.4 (-0.84%) | 3,255 |
| 29 Dec 2016 | INR | 46.9 | 48.15 | 46.55 | 47.6 | 47.6 | +1.05 (+2.26%) | 7,129 |
| 28 Dec 2016 | INR | 46 | 48 | 45.5 | 46.55 | 46.55 | +1.5 (+3.33%) | 15,398 |
| 27 Dec 2016 | INR | 45.1 | 45.5 | 44.8 | 45.05 | 45.05 | +0.5 (+1.12%) | 1,559 |
| 26 Dec 2016 | INR | 45 | 45.75 | 44.15 | 44.55 | 44.55 | -1.25 (-2.73%) | 4,090 |
| 23 Dec 2016 | INR | 46 | 46.9 | 45.45 | 45.8 | 45.8 | -0.2 (-0.43%) | 6,217 |
| 22 Dec 2016 | INR | 46 | 46.45 | 45.5 | 46 | 46 | -0.55 (-1.18%) | 7,143 |
| 21 Dec 2016 | INR | 48.5 | 48.5 | 46.4 | 46.55 | 46.55 | +0.45 (+0.98%) | 29,148 |
| 20 Dec 2016 | INR | 47 | 47.9 | 45.6 | 46.1 | 46.1 | -1.1 (-2.33%) | 18,901 |
| 19 Dec 2016 | INR | 48.4 | 48.4 | 46.2 | 47.2 | 47.2 | +0.45 (+0.96%) | 8,878 |
| 16 Dec 2016 | INR | 48.45 | 48.45 | 46.2 | 46.75 | 46.75 | -1.9 (-3.91%) | 19,707 |
| 15 Dec 2016 | INR | 47.5 | 49.8 | 47 | 48.65 | 48.65 | +0.85 (+1.78%) | 20,567 |
| 14 Dec 2016 | INR | 48.6 | 48.9 | 47.15 | 47.8 | 47.8 | -1.75 (-3.53%) | 8,279 |
| 13 Dec 2016 | INR | 49 | 51 | 48.95 | 49.55 | 49.55 | +0.1 (+0.20%) | 17,600 |
| 12 Dec 2016 | INR | 48.2 | 53.4 | 48.2 | 49.45 | 49.45 | +0.85 (+1.75%) | 39,200 |
| 9 Dec 2016 | INR | 47.75 | 51 | 47 | 48.6 | 48.6 | +1.2 (+2.53%) | 31,699 |
| 8 Dec 2016 | INR | 48 | 48 | 46.85 | 47.4 | 47.4 | +0.65 (+1.39%) | 8,313 |
| 7 Dec 2016 | INR | 48.3 | 49.45 | 46.2 | 46.75 | 46.75 | -2.2 (-4.49%) | 12,351 |
| 6 Dec 2016 | INR | 46.25 | 51 | 46.1 | 48.95 | 48.95 | +3.8 (+8.42%) | 51,919 |
| 5 Dec 2016 | INR | 46.5 | 46.5 | 44.65 | 45.15 | 45.15 | +0.1 (+0.22%) | 3,625 |
| 2 Dec 2016 | INR | 45.8 | 46.45 | 44.5 | 45.05 | 45.05 | -2.25 (-4.76%) | 5,418 |
| 1 Dec 2016 | INR | 47 | 47.45 | 46.5 | 47.3 | 47.3 | +0.25 (+0.53%) | 647 |
| 30 Nov 2016 | INR | 45.75 | 48 | 45.75 | 47.05 | 47.05 | +1.15 (+2.51%) | 3,938 |
| 29 Nov 2016 | INR | 47 | 47.35 | 45.75 | 45.9 | 45.9 | -0.65 (-1.40%) | 5,613 |
| 28 Nov 2016 | INR | 46.2 | 47.3 | 45.15 | 46.55 | 46.55 | +0.2 (+0.43%) | 6,191 |
| 25 Nov 2016 | INR | 50 | 50 | 45.6 | 46.35 | 46.35 | -1.9 (-3.94%) | 32,876 |
| 24 Nov 2016 | INR | 43 | 51.2 | 43 | 48.25 | 48.25 | +5.15 (+11.95%) | 70,010 |
