| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 41.2 | 42.3 | 40.6 | 41.15 | 41.15 | +0.6 (+1.48%) | 22,825 |
| 3 Jan 2017 | INR | 39.2 | 40.55 | 38.9 | 40.55 | 40.55 | +1.9 (+4.92%) | 8,889 |
| 2 Jan 2017 | INR | 38.6 | 39.35 | 37.1 | 38.65 | 38.65 | +0.05 (+0.13%) | 1,465 |
| 30 Dec 2016 | INR | 38.6 | 38.6 | 38.6 | 38.6 | 38.6 | 0.0 (0.0%) | 0 |
| 29 Dec 2016 | INR | 37.55 | 38.6 | 37.55 | 38.6 | 38.6 | +0.2 (+0.52%) | 830 |
| 28 Dec 2016 | INR | 38.05 | 39.1 | 38 | 38.4 | 38.4 | -0.25 (-0.65%) | 3,353 |
| 27 Dec 2016 | INR | 38.9 | 39 | 37.7 | 38.65 | 38.65 | +1.05 (+2.79%) | 5,254 |
| 26 Dec 2016 | INR | 38 | 39.4 | 37.35 | 37.6 | 37.6 | -0.8 (-2.08%) | 3,787 |
| 23 Dec 2016 | INR | 39.15 | 39.15 | 38.4 | 38.4 | 38.4 | -0.35 (-0.90%) | 3,028 |
| 22 Dec 2016 | INR | 39.8 | 39.8 | 38.75 | 38.75 | 38.75 | -1.55 (-3.85%) | 1,523 |
| 21 Dec 2016 | INR | 41.6 | 41.6 | 40.3 | 40.3 | 40.3 | -0.25 (-0.62%) | 1,569 |
| 20 Dec 2016 | INR | 40.15 | 41.5 | 40.15 | 40.55 | 40.55 | -0.4 (-0.98%) | 3,535 |
| 19 Dec 2016 | INR | 41 | 42 | 40.55 | 40.95 | 40.95 | +0.2 (+0.49%) | 12,517 |
| 16 Dec 2016 | INR | 39.9 | 40.9 | 39.9 | 40.75 | 40.75 | +1.6 (+4.09%) | 7,377 |
| 15 Dec 2016 | INR | 38.95 | 39.45 | 38.75 | 39.15 | 39.15 | +0.9 (+2.35%) | 1,652 |
| 14 Dec 2016 | INR | 38.2 | 38.95 | 38.2 | 38.25 | 38.25 | -0.6 (-1.54%) | 1,059 |
| 13 Dec 2016 | INR | 40.1 | 40.1 | 38.85 | 38.85 | 38.85 | -0.4 (-1.02%) | 1,938 |
| 12 Dec 2016 | INR | 38.45 | 39.25 | 38 | 39.25 | 39.25 | +1.85 (+4.95%) | 9,194 |
| 9 Dec 2016 | INR | 37.15 | 38.3 | 37.15 | 37.4 | 37.4 | -0.5 (-1.32%) | 1,370 |
| 8 Dec 2016 | INR | 38.8 | 38.8 | 37.5 | 37.9 | 37.9 | -0.1 (-0.26%) | 1,651 |
| 7 Dec 2016 | INR | 37.45 | 38 | 37.4 | 38 | 38 | +0.6 (+1.60%) | 1,775 |
| 6 Dec 2016 | INR | 37.35 | 37.4 | 37.35 | 37.4 | 37.4 | -0.2 (-0.53%) | 38 |
| 5 Dec 2016 | INR | 37.85 | 38.4 | 37.3 | 37.6 | 37.6 | +0.5 (+1.35%) | 1,560 |
| 2 Dec 2016 | INR | 38.6 | 38.6 | 36.55 | 37.1 | 37.1 | -0.7 (-1.85%) | 8,203 |
| 1 Dec 2016 | INR | 38.5 | 38.5 | 37.8 | 37.8 | 37.8 | -1.05 (-2.70%) | 2,595 |
| 30 Nov 2016 | INR | 39.05 | 39.05 | 37.4 | 38.85 | 38.85 | +0.6 (+1.57%) | 2,184 |
| 29 Nov 2016 | INR | 36.7 | 38.9 | 36.7 | 38.25 | 38.25 | +1.2 (+3.24%) | 7,655 |
| 28 Nov 2016 | INR | 36.4 | 38 | 36.4 | 37.05 | 37.05 | -0.5 (-1.33%) | 1,847 |
| 25 Nov 2016 | INR | 35.45 | 37.7 | 35.45 | 37.55 | 37.55 | +1.1 (+3.02%) | 751 |
| 24 Nov 2016 | INR | 35.55 | 37 | 35.55 | 36.45 | 36.45 | +0.65 (+1.82%) | 2,089 |
