| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2016 | INR | 46.6 | 48 | 44 | 44.15 | 44.15 | -2.35 (-5.05%) | 642 |
| 27 Dec 2016 | INR | 43.3 | 47 | 42.05 | 46.5 | 46.5 | +1.4 (+3.10%) | 1,429 |
| 26 Dec 2016 | INR | 45.1 | 45.1 | 45.1 | 45.1 | 45.1 | -1.2 (-2.59%) | 0 |
| 23 Dec 2016 | INR | 47 | 47 | 45.1 | 46.3 | 46.3 | -2.2 (-4.54%) | 636 |
| 22 Dec 2016 | INR | 45.6 | 48.5 | 45.6 | 48.5 | 48.5 | +0.5 (+1.04%) | 60 |
| 21 Dec 2016 | INR | 48 | 48 | 48 | 48 | 48 | -0.8 (-1.64%) | 50 |
| 20 Dec 2016 | INR | 48 | 48.95 | 48 | 48.8 | 48.8 | +2.75 (+5.97%) | 125 |
| 19 Dec 2016 | INR | 46.5 | 46.5 | 46 | 46.05 | 46.05 | -3.85 (-7.72%) | 352 |
| 16 Dec 2016 | INR | 46 | 49.9 | 45.7 | 49.9 | 49.9 | +2.35 (+4.94%) | 440 |
| 15 Dec 2016 | INR | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 0.0 (0.0%) | 0 |
| 14 Dec 2016 | INR | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 0.0 (0.0%) | 0 |
| 13 Dec 2016 | INR | 47.5 | 49.9 | 47.5 | 47.55 | 47.55 | +0.95 (+2.04%) | 92 |
| 12 Dec 2016 | INR | 46.6 | 46.6 | 46.6 | 46.6 | 46.6 | -1.4 (-2.92%) | 15 |
| 9 Dec 2016 | INR | 49.95 | 49.95 | 48 | 48 | 48 | -1.95 (-3.90%) | 105 |
| 8 Dec 2016 | INR | 49 | 49.95 | 48.1 | 49.95 | 49.95 | +2.9 (+6.16%) | 533 |
| 7 Dec 2016 | INR | 48 | 48 | 47.05 | 47.05 | 47.05 | -1.95 (-3.98%) | 220 |
| 6 Dec 2016 | INR | 44.6 | 49.9 | 44.5 | 49 | 49 | -1 (-2%) | 1,811 |
| 5 Dec 2016 | INR | 52 | 52 | 49.9 | 50 | 50 | +0.05 (+0.10%) | 1,450 |
| 2 Dec 2016 | INR | 47.6 | 49.95 | 47.6 | 49.95 | 49.95 | +0.1 (+0.20%) | 600 |
| 1 Dec 2016 | INR | 50 | 50 | 42 | 49.85 | 49.85 | -0.15 (-0.30%) | 1,089 |
| 30 Nov 2016 | INR | 50 | 50 | 49.95 | 50 | 50 | +2.75 (+5.82%) | 468 |
| 29 Nov 2016 | INR | 49.85 | 50 | 47.15 | 47.25 | 47.25 | -1.75 (-3.57%) | 1,223 |
| 28 Nov 2016 | INR | 48.95 | 49 | 48 | 49 | 49 | +2 (+4.26%) | 500 |
| 25 Nov 2016 | INR | 47.15 | 47.15 | 47 | 47 | 47 | +0.9 (+1.95%) | 212 |
| 24 Nov 2016 | INR | 46 | 46.1 | 46 | 46.1 | 46.1 | +1.1 (+2.44%) | 147 |
| 23 Nov 2016 | INR | 45 | 45 | 45 | 45 | 45 | +1.75 (+4.05%) | 1 |
| 22 Nov 2016 | INR | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | +0.25 (+0.58%) | 1 |
| 21 Nov 2016 | INR | 44.05 | 44.05 | 43 | 43 | 43 | -1.5 (-3.37%) | 857 |
| 18 Nov 2016 | INR | 44 | 44.8 | 44 | 44.5 | 44.5 | -4.3 (-8.81%) | 45 |
| 17 Nov 2016 | INR | 48.8 | 48.8 | 48.8 | 48.8 | 48.8 | 0.0 (0.0%) | 0 |
