| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 24.9 | 25.6 | 24.75 | 25.4 | 25.4 | +0.85 (+3.46%) | 605,572 |
| 3 Jan 2017 | INR | 24.35 | 25.15 | 24.25 | 24.55 | 24.55 | +0.25 (+1.03%) | 513,230 |
| 2 Jan 2017 | INR | 24.15 | 24.6 | 23.9 | 24.3 | 24.3 | +0.15 (+0.62%) | 708,147 |
| 30 Dec 2016 | INR | 24 | 24.4 | 23.8 | 24.15 | 24.15 | +0.4 (+1.68%) | 685,343 |
| 29 Dec 2016 | INR | 23.6 | 23.9 | 23.3 | 23.75 | 23.75 | +0.25 (+1.06%) | 296,753 |
| 28 Dec 2016 | INR | 23.35 | 23.9 | 23.35 | 23.5 | 23.5 | 0.0 (0.0%) | 358,592 |
| 27 Dec 2016 | INR | 23.25 | 23.65 | 22.75 | 23.5 | 23.5 | +0.45 (+1.95%) | 455,292 |
| 26 Dec 2016 | INR | 23.9 | 23.9 | 22.95 | 23.05 | 23.05 | -0.85 (-3.56%) | 443,399 |
| 23 Dec 2016 | INR | 24.05 | 24.25 | 23.55 | 23.9 | 23.9 | -0.15 (-0.62%) | 387,617 |
| 22 Dec 2016 | INR | 24.55 | 24.65 | 23.85 | 24.05 | 24.05 | -0.7 (-2.83%) | 555,972 |
| 21 Dec 2016 | INR | 25.1 | 25.25 | 24.6 | 24.75 | 24.75 | -0.1 (-0.40%) | 503,842 |
| 20 Dec 2016 | INR | 25.85 | 25.95 | 24.75 | 24.85 | 24.85 | -0.8 (-3.12%) | 482,378 |
| 19 Dec 2016 | INR | 25.7 | 26.3 | 25.5 | 25.65 | 25.65 | +0.2 (+0.79%) | 560,775 |
| 16 Dec 2016 | INR | 25.85 | 26.1 | 25.3 | 25.45 | 25.45 | -0.25 (-0.97%) | 497,206 |
| 15 Dec 2016 | INR | 24.95 | 26.1 | 24.5 | 25.7 | 25.7 | +0.45 (+1.78%) | 650,506 |
| 14 Dec 2016 | INR | 26.4 | 26.8 | 25 | 25.25 | 25.25 | -0.9 (-3.44%) | 973,239 |
| 13 Dec 2016 | INR | 25.85 | 26.5 | 25.55 | 26.15 | 26.15 | +0.55 (+2.15%) | 928,330 |
| 12 Dec 2016 | INR | 25.75 | 26.3 | 25.2 | 25.6 | 25.6 | -0.05 (-0.19%) | 858,034 |
| 9 Dec 2016 | INR | 25.1 | 26.3 | 24.9 | 25.65 | 25.65 | +0.85 (+3.43%) | 1,644,444 |
| 8 Dec 2016 | INR | 24.65 | 25.1 | 24.45 | 24.8 | 24.8 | +0.6 (+2.48%) | 500,412 |
| 7 Dec 2016 | INR | 24.9 | 25.15 | 24.1 | 24.2 | 24.2 | -0.6 (-2.42%) | 437,441 |
| 6 Dec 2016 | INR | 24.9 | 25.4 | 24.65 | 24.8 | 24.8 | -0.05 (-0.20%) | 408,532 |
| 5 Dec 2016 | INR | 24.8 | 25.2 | 24.45 | 24.85 | 24.85 | +0.15 (+0.61%) | 463,082 |
| 2 Dec 2016 | INR | 24.05 | 25.8 | 24.05 | 24.7 | 24.7 | +0.95 (+4%) | 1,907,449 |
| 1 Dec 2016 | INR | 24.2 | 24.4 | 23.65 | 23.75 | 23.75 | -0.4 (-1.66%) | 608,367 |
| 30 Nov 2016 | INR | 24.25 | 24.45 | 23.85 | 24.15 | 24.15 | +0.15 (+0.63%) | 723,480 |
| 29 Nov 2016 | INR | 24.15 | 24.6 | 23.8 | 24 | 24 | -0.05 (-0.21%) | 674,623 |
| 28 Nov 2016 | INR | 23.7 | 24.6 | 23.7 | 24.05 | 24.05 | +0.15 (+0.63%) | 851,025 |
| 25 Nov 2016 | INR | 23.85 | 24.4 | 23.6 | 23.9 | 23.9 | +0.4 (+1.70%) | 845,603 |
| 24 Nov 2016 | INR | 23.3 | 24.45 | 22.65 | 23.5 | 23.5 | +0.5 (+2.17%) | 1,834,492 |
