| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 49.6 | 50 | 48 | 48.2 | 48.2 | -1.3 (-2.63%) | 118,949 |
| 3 Jan 2017 | INR | 50.4 | 50.4 | 48.7 | 49.5 | 49.5 | +1.5 (+3.13%) | 1,032,016 |
| 2 Jan 2017 | INR | 47 | 48 | 47 | 48 | 48 | +2.25 (+4.92%) | 54,654 |
| 30 Dec 2016 | INR | 45.4 | 46.5 | 45.4 | 45.75 | 45.75 | +0.55 (+1.22%) | 64,550 |
| 29 Dec 2016 | INR | 45 | 45.5 | 45 | 45.2 | 45.2 | +0.4 (+0.89%) | 42,324 |
| 28 Dec 2016 | INR | 45.75 | 45.85 | 44.5 | 44.8 | 44.8 | -0.3 (-0.67%) | 69,329 |
| 27 Dec 2016 | INR | 45 | 45.4 | 43.95 | 45.1 | 45.1 | +0.55 (+1.23%) | 99,974 |
| 26 Dec 2016 | INR | 46.7 | 46.75 | 44.4 | 44.55 | 44.55 | -2.15 (-4.60%) | 167,849 |
| 23 Dec 2016 | INR | 46 | 47.05 | 45.8 | 46.7 | 46.7 | +0.6 (+1.30%) | 134,698 |
| 22 Dec 2016 | INR | 47.7 | 47.7 | 45.95 | 46.1 | 46.1 | -1.65 (-3.46%) | 182,827 |
| 21 Dec 2016 | INR | 47 | 48.6 | 46.35 | 47.75 | 47.75 | +0.85 (+1.81%) | 164,131 |
| 20 Dec 2016 | INR | 45.3 | 47.55 | 45.3 | 46.9 | 46.9 | +1.6 (+3.53%) | 355,316 |
| 19 Dec 2016 | INR | 47 | 47.75 | 45.1 | 45.3 | 45.3 | -1.85 (-3.92%) | 333,238 |
| 16 Dec 2016 | INR | 48.55 | 49.2 | 46.55 | 47.15 | 47.15 | -1.2 (-2.48%) | 223,136 |
| 15 Dec 2016 | INR | 50.3 | 50.3 | 48.25 | 48.35 | 48.35 | -1 (-2.03%) | 274,032 |
| 14 Dec 2016 | INR | 47 | 49.4 | 46.85 | 49.35 | 49.35 | +2.3 (+4.89%) | 353,802 |
| 13 Dec 2016 | INR | 49.5 | 49.5 | 46.05 | 47.05 | 47.05 | -1.4 (-2.89%) | 478,890 |
| 12 Dec 2016 | INR | 50.95 | 51 | 48.45 | 48.45 | 48.45 | -2.5 (-4.91%) | 417,953 |
| 9 Dec 2016 | INR | 51 | 52.5 | 50.3 | 50.95 | 50.95 | +0.3 (+0.59%) | 286,091 |
| 8 Dec 2016 | INR | 51.5 | 52.55 | 49.3 | 50.65 | 50.65 | -1.2 (-2.31%) | 495,814 |
| 7 Dec 2016 | INR | 55.05 | 56.4 | 51.85 | 51.85 | 51.85 | -2.7 (-4.95%) | 477,266 |
| 6 Dec 2016 | INR | 54.2 | 55.5 | 53.65 | 54.55 | 54.55 | +0.55 (+1.02%) | 237,165 |
| 5 Dec 2016 | INR | 54.1 | 55.55 | 53.45 | 54 | 54 | 0.0 (0.0%) | 264,123 |
| 2 Dec 2016 | INR | 55.65 | 57 | 53.5 | 54 | 54 | -1.75 (-3.14%) | 478,974 |
| 1 Dec 2016 | INR | 54.3 | 55.95 | 52.9 | 55.75 | 55.75 | +2.45 (+4.60%) | 692,669 |
| 30 Nov 2016 | INR | 55.05 | 55.5 | 52.3 | 53.3 | 53.3 | -1.2 (-2.20%) | 718,691 |
| 29 Nov 2016 | INR | 50.8 | 56.1 | 50.8 | 54.5 | 54.5 | +1.05 (+1.96%) | 2,982,295 |
| 28 Nov 2016 | INR | 53.45 | 54.1 | 53.45 | 53.45 | 53.45 | -2.8 (-4.98%) | 111,384 |
| 25 Nov 2016 | INR | 60.7 | 61.9 | 56.25 | 56.25 | 56.25 | -2.95 (-4.98%) | 1,302,397 |
| 24 Nov 2016 | INR | 58.2 | 59.2 | 57.8 | 59.2 | 59.2 | +2.8 (+4.96%) | 478,983 |
