| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 37.55 | 38 | 37.2 | 37.3 | 37.3 | -0.25 (-0.67%) | 14,432 |
| 2 Jan 2017 | INR | 38.1 | 38.2 | 37.3 | 37.55 | 37.55 | -0.55 (-1.44%) | 24,418 |
| 30 Dec 2016 | INR | 37.45 | 38.55 | 37.45 | 38.1 | 38.1 | +0.6 (+1.60%) | 51,109 |
| 29 Dec 2016 | INR | 37 | 37.65 | 36.95 | 37.5 | 37.5 | +0.35 (+0.94%) | 49,086 |
| 28 Dec 2016 | INR | 37.3 | 37.45 | 37 | 37.15 | 37.15 | -0.25 (-0.67%) | 29,060 |
| 27 Dec 2016 | INR | 37 | 37.6 | 36.8 | 37.4 | 37.4 | +0.4 (+1.08%) | 46,758 |
| 26 Dec 2016 | INR | 36.8 | 37.3 | 36.5 | 37 | 37 | -0.05 (-0.13%) | 40,241 |
| 23 Dec 2016 | INR | 37 | 37.5 | 36.7 | 37.05 | 37.05 | -0.15 (-0.40%) | 31,465 |
| 22 Dec 2016 | INR | 37 | 37.5 | 36.5 | 37.2 | 37.2 | -0.3 (-0.80%) | 37,310 |
| 21 Dec 2016 | INR | 38.1 | 38.35 | 37 | 37.5 | 37.5 | -0.4 (-1.06%) | 52,099 |
| 20 Dec 2016 | INR | 36.5 | 41.35 | 36.5 | 37.9 | 37.9 | +1 (+2.71%) | 14,948,121 |
| 19 Dec 2016 | INR | 37 | 37.35 | 36.55 | 36.9 | 36.9 | -0.45 (-1.20%) | 22,811 |
| 16 Dec 2016 | INR | 37.75 | 37.8 | 37 | 37.35 | 37.35 | -0.15 (-0.40%) | 18,007 |
| 15 Dec 2016 | INR | 37.85 | 38.25 | 37.35 | 37.5 | 37.5 | -0.35 (-0.92%) | 65,714 |
| 14 Dec 2016 | INR | 38.45 | 38.6 | 37.65 | 37.85 | 37.85 | -0.45 (-1.17%) | 44,190 |
| 13 Dec 2016 | INR | 38 | 38.5 | 37.55 | 38.3 | 38.3 | +0.9 (+2.41%) | 104,337 |
| 12 Dec 2016 | INR | 36.95 | 38.1 | 36.65 | 37.4 | 37.4 | +1.05 (+2.89%) | 170,840 |
| 9 Dec 2016 | INR | 35.5 | 37.4 | 34.7 | 36.35 | 36.35 | +1.15 (+3.27%) | 10,398,313 |
| 8 Dec 2016 | INR | 35.7 | 35.7 | 34.2 | 35.2 | 35.2 | +0.45 (+1.29%) | 3,853 |
| 7 Dec 2016 | INR | 35.05 | 35.5 | 34 | 34.75 | 34.75 | -0.05 (-0.14%) | 41,812 |
| 6 Dec 2016 | INR | 35 | 35.5 | 34.5 | 34.8 | 34.8 | -0.05 (-0.14%) | 5,005,124 |
| 5 Dec 2016 | INR | 35.25 | 35.55 | 34.7 | 34.85 | 34.85 | -0.3 (-0.85%) | 6,237 |
| 2 Dec 2016 | INR | 35.6 | 35.75 | 35.05 | 35.15 | 35.15 | -0.2 (-0.57%) | 12,115 |
| 1 Dec 2016 | INR | 36.5 | 36.7 | 35.2 | 35.35 | 35.35 | -1.3 (-3.55%) | 37,278 |
| 30 Nov 2016 | INR | 36.4 | 37.25 | 35 | 36.65 | 36.65 | +0.25 (+0.69%) | 92,163 |
| 29 Nov 2016 | INR | 36.2 | 36.55 | 36.2 | 36.4 | 36.4 | -0.05 (-0.14%) | 21,762 |
| 28 Nov 2016 | INR | 36.95 | 36.95 | 36.1 | 36.45 | 36.45 | -0.45 (-1.22%) | 8,597 |
| 25 Nov 2016 | INR | 36.4 | 37.1 | 36.4 | 36.9 | 36.9 | +0.95 (+2.64%) | 32,015 |
| 24 Nov 2016 | INR | 36.25 | 36.25 | 35.75 | 35.95 | 35.95 | -0.55 (-1.51%) | 14,497 |
| 23 Nov 2016 | INR | 34.8 | 36.85 | 34.75 | 36.5 | 36.5 | +1.5 (+4.29%) | 69,112 |
