| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 34.65 | 35.5 | 34.55 | 35.15 | 35.15 | +0.55 (+1.59%) | 140,299 |
| 3 Jan 2017 | INR | 34 | 34.75 | 33.65 | 34.6 | 34.6 | +0.65 (+1.91%) | 126,769 |
| 2 Jan 2017 | INR | 33.45 | 34.2 | 33.3 | 33.95 | 33.95 | +0.55 (+1.65%) | 40,293 |
| 30 Dec 2016 | INR | 33.8 | 34.2 | 33.2 | 33.4 | 33.4 | -0.3 (-0.89%) | 59,285 |
| 29 Dec 2016 | INR | 33.95 | 33.95 | 33 | 33.7 | 33.7 | +0.2 (+0.60%) | 118,201 |
| 28 Dec 2016 | INR | 30.8 | 34.45 | 30.65 | 33.5 | 33.5 | +2.8 (+9.12%) | 1,411,293 |
| 27 Dec 2016 | INR | 31.5 | 31.6 | 30.5 | 30.7 | 30.7 | -0.65 (-2.07%) | 245,297 |
| 26 Dec 2016 | INR | 32.55 | 32.6 | 31.2 | 31.35 | 31.35 | -1.1 (-3.39%) | 152,282 |
| 23 Dec 2016 | INR | 33.2 | 33.3 | 32.35 | 32.45 | 32.45 | -0.5 (-1.52%) | 157,482 |
| 22 Dec 2016 | INR | 34.25 | 34.25 | 32.8 | 32.95 | 32.95 | -0.9 (-2.66%) | 228,636 |
| 21 Dec 2016 | INR | 35.35 | 35.8 | 33.7 | 33.85 | 33.85 | -1.45 (-4.11%) | 304,059 |
| 20 Dec 2016 | INR | 35.75 | 36.45 | 35.25 | 35.3 | 35.3 | -0.5 (-1.40%) | 90,846 |
| 19 Dec 2016 | INR | 36.9 | 36.9 | 35.75 | 35.8 | 35.8 | -0.85 (-2.32%) | 99,204 |
| 16 Dec 2016 | INR | 37 | 37 | 36.5 | 36.65 | 36.65 | -0.15 (-0.41%) | 66,533 |
| 15 Dec 2016 | INR | 36 | 37.35 | 36 | 36.8 | 36.8 | +0.5 (+1.38%) | 158,548 |
| 14 Dec 2016 | INR | 36.65 | 36.75 | 36 | 36.3 | 36.3 | -0.1 (-0.27%) | 265,631 |
| 13 Dec 2016 | INR | 36.5 | 36.75 | 36.25 | 36.4 | 36.4 | +0.05 (+0.14%) | 47,063 |
| 12 Dec 2016 | INR | 36.5 | 36.9 | 36.2 | 36.35 | 36.35 | -0.3 (-0.82%) | 37,347 |
| 9 Dec 2016 | INR | 37 | 37.25 | 36.5 | 36.65 | 36.65 | +0.05 (+0.14%) | 125,299 |
| 8 Dec 2016 | INR | 38 | 38.25 | 36.4 | 36.6 | 36.6 | -1.05 (-2.79%) | 105,135 |
| 7 Dec 2016 | INR | 38.45 | 38.45 | 37.5 | 37.65 | 37.65 | -0.2 (-0.53%) | 38,701 |
| 6 Dec 2016 | INR | 37.8 | 38.1 | 37.55 | 37.85 | 37.85 | -0.1 (-0.26%) | 13,437 |
| 5 Dec 2016 | INR | 37.9 | 38.45 | 37.2 | 37.95 | 37.95 | +0.35 (+0.93%) | 58,429 |
| 2 Dec 2016 | INR | 37.5 | 37.8 | 37.25 | 37.6 | 37.6 | -0.6 (-1.57%) | 57,845 |
| 1 Dec 2016 | INR | 38.35 | 38.85 | 37.8 | 38.2 | 38.2 | +0.2 (+0.53%) | 74,820 |
| 30 Nov 2016 | INR | 38 | 38.6 | 37.5 | 38 | 38 | 0.0 (0.0%) | 63,363 |
| 29 Nov 2016 | INR | 38.3 | 38.7 | 37.8 | 38 | 38 | +0.05 (+0.13%) | 37,926 |
| 28 Nov 2016 | INR | 36.45 | 38.15 | 36.45 | 37.95 | 37.95 | +1.6 (+4.40%) | 109,203 |
| 25 Nov 2016 | INR | 36.8 | 37.1 | 36 | 36.35 | 36.35 | +0.15 (+0.41%) | 109,850 |
| 24 Nov 2016 | INR | 36.1 | 36.65 | 35.8 | 36.2 | 36.2 | -0.45 (-1.23%) | 56,821 |
