| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 44.5 | 44.7 | 43.8 | 44.45 | 44.45 | +0.05 (+0.11%) | 17,168 |
| 3 Jan 2017 | INR | 44.5 | 45 | 44.15 | 44.4 | 44.4 | -0.05 (-0.11%) | 85,593 |
| 2 Jan 2017 | INR | 45.55 | 45.55 | 43.75 | 44.45 | 44.45 | +0.9 (+2.07%) | 21,244 |
| 30 Dec 2016 | INR | 43.95 | 44.5 | 43.4 | 43.55 | 43.55 | -0.15 (-0.34%) | 8,734 |
| 29 Dec 2016 | INR | 44.65 | 44.9 | 43.6 | 43.7 | 43.7 | 0.0 (0.0%) | 4,674 |
| 28 Dec 2016 | INR | 45.05 | 45.05 | 43 | 43.7 | 43.7 | -1 (-2.24%) | 31,400 |
| 27 Dec 2016 | INR | 43.25 | 44.95 | 43 | 44.7 | 44.7 | +0.1 (+0.22%) | 11,061 |
| 26 Dec 2016 | INR | 44 | 44.75 | 43.25 | 44.6 | 44.6 | +0.05 (+0.11%) | 14,270 |
| 23 Dec 2016 | INR | 45 | 45.15 | 44.45 | 44.55 | 44.55 | -0.05 (-0.11%) | 12,814 |
| 22 Dec 2016 | INR | 44 | 44.75 | 43.6 | 44.6 | 44.6 | +0.8 (+1.83%) | 15,042 |
| 21 Dec 2016 | INR | 44.6 | 44.6 | 43.65 | 43.8 | 43.8 | -1 (-2.23%) | 6,760 |
| 20 Dec 2016 | INR | 45 | 45.5 | 43.9 | 44.8 | 44.8 | +0.25 (+0.56%) | 16,825 |
| 19 Dec 2016 | INR | 44.15 | 44.85 | 43.7 | 44.55 | 44.55 | +0.3 (+0.68%) | 13,364 |
| 16 Dec 2016 | INR | 45.5 | 45.5 | 44.1 | 44.25 | 44.25 | -0.65 (-1.45%) | 10,826 |
| 15 Dec 2016 | INR | 45 | 45.45 | 44.7 | 44.9 | 44.9 | -0.6 (-1.32%) | 7,347 |
| 14 Dec 2016 | INR | 45 | 45.75 | 44.65 | 45.5 | 45.5 | +0.15 (+0.33%) | 27,966 |
| 13 Dec 2016 | INR | 46.5 | 46.5 | 44.8 | 45.35 | 45.35 | -1.05 (-2.26%) | 23,665 |
| 12 Dec 2016 | INR | 48.25 | 48.3 | 46 | 46.4 | 46.4 | -0.6 (-1.28%) | 37,707 |
| 9 Dec 2016 | INR | 47 | 49.85 | 46 | 47 | 47 | +4 (+9.30%) | 356,685 |
| 8 Dec 2016 | INR | 43 | 44 | 42.15 | 43 | 43 | -0.2 (-0.46%) | 619,829 |
| 7 Dec 2016 | INR | 41.75 | 44.5 | 41.75 | 43.2 | 43.2 | +1.15 (+2.73%) | 16,079 |
| 6 Dec 2016 | INR | 41.45 | 42.75 | 41.45 | 42.05 | 42.05 | -0.05 (-0.12%) | 16,441 |
| 5 Dec 2016 | INR | 40.85 | 42.45 | 40.5 | 42.1 | 42.1 | +0.4 (+0.96%) | 5,765 |
| 2 Dec 2016 | INR | 40.8 | 42.3 | 40.8 | 41.7 | 41.7 | +0.45 (+1.09%) | 3,726 |
| 1 Dec 2016 | INR | 41.1 | 41.35 | 41 | 41.25 | 41.25 | +0.15 (+0.36%) | 4,343 |
| 30 Nov 2016 | INR | 41.25 | 41.4 | 40.85 | 41.1 | 41.1 | +0.2 (+0.49%) | 8,592 |
| 29 Nov 2016 | INR | 41.2 | 41.3 | 40.75 | 40.9 | 40.9 | +0.2 (+0.49%) | 9,505 |
| 28 Nov 2016 | INR | 40.65 | 41.05 | 40.5 | 40.7 | 40.7 | +0.4 (+0.99%) | 7,928 |
| 25 Nov 2016 | INR | 39.5 | 40.4 | 39.5 | 40.3 | 40.3 | +1.15 (+2.94%) | 10,755 |
| 24 Nov 2016 | INR | 39.9 | 40.6 | 39 | 39.15 | 39.15 | -0.8 (-2.00%) | 15,634 |
