| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2017 | INR | 44.2 | 44.5 | 42.25 | 42.55 | 42.55 | -1.25 (-2.85%) | 122,450 |
| 13 Jan 2017 | INR | 43.4 | 45.75 | 42.1 | 43.8 | 43.8 | +1.15 (+2.70%) | 447,458 |
| 12 Jan 2017 | INR | 43.95 | 44.5 | 41.1 | 42.65 | 42.65 | -0.75 (-1.73%) | 237,377 |
| 11 Jan 2017 | INR | 41 | 44.5 | 40 | 43.4 | 43.4 | +3 (+7.43%) | 822,931 |
| 10 Jan 2017 | INR | 40 | 42.7 | 39.6 | 40.4 | 40.4 | +1.1 (+2.80%) | 463,760 |
| 9 Jan 2017 | INR | 38.45 | 41.4 | 36.55 | 39.3 | 39.3 | +2.9 (+7.97%) | 1,001,905 |
| 6 Jan 2017 | INR | 36.2 | 37.5 | 34.3 | 36.4 | 36.4 | +0.45 (+1.25%) | 220,157 |
| 5 Jan 2017 | INR | 37 | 37.75 | 34.8 | 35.95 | 35.95 | +0.65 (+1.84%) | 673,352 |
| 4 Jan 2017 | INR | 36 | 36.4 | 33.5 | 35.3 | 35.3 | -0.25 (-0.70%) | 95,920 |
| 3 Jan 2017 | INR | 33.4 | 37.8 | 31.3 | 35.55 | 35.55 | +2.95 (+9.05%) | 211,550 |
| 2 Jan 2017 | INR | 31.75 | 32.9 | 31 | 32.6 | 32.6 | +1.9 (+6.19%) | 110,656 |
| 30 Dec 2016 | INR | 27.5 | 31.5 | 27.3 | 30.7 | 30.7 | +3.45 (+12.66%) | 109,702 |
| 29 Dec 2016 | INR | 26.5 | 27.3 | 26.4 | 27.25 | 27.25 | +0.75 (+2.83%) | 17,422 |
| 28 Dec 2016 | INR | 28.3 | 28.3 | 26.5 | 26.5 | 26.5 | -0.25 (-0.93%) | 22,918 |
| 27 Dec 2016 | INR | 27.8 | 27.8 | 26.3 | 26.75 | 26.75 | +0.05 (+0.19%) | 13,912 |
| 26 Dec 2016 | INR | 26.75 | 27.35 | 25.05 | 26.7 | 26.7 | -0.3 (-1.11%) | 10,931 |
| 23 Dec 2016 | INR | 27 | 27.35 | 26.5 | 27 | 27 | +0.45 (+1.69%) | 14,443 |
| 22 Dec 2016 | INR | 28.25 | 28.25 | 26.1 | 26.55 | 26.55 | -1.3 (-4.67%) | 56,671 |
| 21 Dec 2016 | INR | 27.5 | 28.9 | 27.5 | 27.85 | 27.85 | +0.35 (+1.27%) | 25,336 |
| 20 Dec 2016 | INR | 28.55 | 28.85 | 27.25 | 27.5 | 27.5 | -1.3 (-4.51%) | 40,735 |
| 19 Dec 2016 | INR | 29.75 | 29.95 | 28.25 | 28.8 | 28.8 | -0.15 (-0.52%) | 13,006 |
| 16 Dec 2016 | INR | 31 | 31 | 28.3 | 28.95 | 28.95 | 0.0 (0.0%) | 51,318 |
| 15 Dec 2016 | INR | 30.65 | 30.65 | 28.8 | 28.95 | 28.95 | -0.6 (-2.03%) | 74,348 |
| 14 Dec 2016 | INR | 29.6 | 31.75 | 29.5 | 29.55 | 29.55 | -0.3 (-1.01%) | 41,803 |
| 13 Dec 2016 | INR | 32 | 32.3 | 29.6 | 29.85 | 29.85 | -0.9 (-2.93%) | 110,552 |
| 12 Dec 2016 | INR | 28.8 | 32.6 | 28.8 | 30.75 | 30.75 | +2.8 (+10.02%) | 257,455 |
| 9 Dec 2016 | INR | 29.35 | 29.35 | 27.2 | 27.95 | 27.95 | -0.85 (-2.95%) | 115,879 |
| 8 Dec 2016 | INR | 29.25 | 29.5 | 27.8 | 28.8 | 28.8 | +0.85 (+3.04%) | 125,413 |
| 7 Dec 2016 | INR | 28.75 | 28.75 | 27.5 | 27.95 | 27.95 | +0.15 (+0.54%) | 63,133 |
| 6 Dec 2016 | INR | 27 | 28.8 | 27 | 27.8 | 27.8 | +0.45 (+1.65%) | 91,422 |
