| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 29.4 | 31.55 | 29.4 | 30.65 | 30.65 | +1.6 (+5.51%) | 43,832 |
| 2 Jan 2017 | INR | 28.45 | 29.2 | 28.45 | 29.05 | 29.05 | +0.6 (+2.11%) | 2,382 |
| 30 Dec 2016 | INR | 29.1 | 29.1 | 28 | 28.45 | 28.45 | -0.1 (-0.35%) | 5,468 |
| 29 Dec 2016 | INR | 28 | 29.55 | 28 | 28.55 | 28.55 | +0.8 (+2.88%) | 17,961 |
| 28 Dec 2016 | INR | 27.85 | 29 | 26.2 | 27.75 | 27.75 | +0.9 (+3.35%) | 25,693 |
| 27 Dec 2016 | INR | 25.2 | 26.85 | 24.5 | 26.85 | 26.85 | +2.4 (+9.82%) | 6,656 |
| 26 Dec 2016 | INR | 25.35 | 26.55 | 23.75 | 24.45 | 24.45 | -1.05 (-4.12%) | 25,886 |
| 23 Dec 2016 | INR | 25 | 25.95 | 24.45 | 25.5 | 25.5 | -0.55 (-2.11%) | 15,584 |
| 22 Dec 2016 | INR | 27.6 | 27.6 | 25.45 | 26.05 | 26.05 | -1.65 (-5.96%) | 26,867 |
| 21 Dec 2016 | INR | 28.05 | 29.4 | 27.5 | 27.7 | 27.7 | -0.55 (-1.95%) | 25,927 |
| 20 Dec 2016 | INR | 30.05 | 30.05 | 28.2 | 28.25 | 28.25 | -1.5 (-5.04%) | 8,526 |
| 19 Dec 2016 | INR | 28 | 30.25 | 27.4 | 29.75 | 29.75 | +1.7 (+6.06%) | 16,618 |
| 16 Dec 2016 | INR | 28.7 | 29.2 | 28 | 28.05 | 28.05 | -0.65 (-2.26%) | 8,203 |
| 15 Dec 2016 | INR | 28.9 | 29.65 | 28.55 | 28.7 | 28.7 | -0.3 (-1.03%) | 8,050 |
| 14 Dec 2016 | INR | 29.75 | 30.15 | 28.8 | 29 | 29 | -0.75 (-2.52%) | 20,746 |
| 13 Dec 2016 | INR | 30 | 30.25 | 28.9 | 29.75 | 29.75 | +0.4 (+1.36%) | 18,923 |
| 12 Dec 2016 | INR | 29.85 | 30.5 | 28.7 | 29.35 | 29.35 | -0.2 (-0.68%) | 9,957 |
| 9 Dec 2016 | INR | 30.4 | 30.95 | 29.5 | 29.55 | 29.55 | -0.5 (-1.66%) | 26,716 |
| 8 Dec 2016 | INR | 28.75 | 30.5 | 27.9 | 30.05 | 30.05 | +2.3 (+8.29%) | 86,621 |
| 7 Dec 2016 | INR | 30 | 30.7 | 27.4 | 27.75 | 27.75 | -1.8 (-6.09%) | 46,637 |
| 6 Dec 2016 | INR | 31.7 | 31.9 | 29.1 | 29.55 | 29.55 | -2.4 (-7.51%) | 138,735 |
| 5 Dec 2016 | INR | 26.65 | 31.95 | 25.5 | 31.95 | 31.95 | +5.3 (+19.89%) | 186,707 |
| 2 Dec 2016 | INR | 26.3 | 27.2 | 25.15 | 26.65 | 26.65 | +0.5 (+1.91%) | 54,242 |
| 1 Dec 2016 | INR | 25 | 26.5 | 22.4 | 26.15 | 26.15 | +1.3 (+5.23%) | 56,614 |
| 30 Nov 2016 | INR | 23.95 | 26.4 | 23.95 | 24.85 | 24.85 | +1.25 (+5.30%) | 82,169 |
| 29 Nov 2016 | INR | 19.5 | 23.6 | 19.5 | 23.6 | 23.6 | +3.9 (+19.80%) | 165,056 |
| 28 Nov 2016 | INR | 19.9 | 20 | 19 | 19.7 | 19.7 | -0.05 (-0.25%) | 83,385 |
| 25 Nov 2016 | INR | 19.75 | 20.2 | 18.65 | 19.75 | 19.75 | +1.2 (+6.47%) | 17,051 |
| 24 Nov 2016 | INR | 19.35 | 19.35 | 18.5 | 18.55 | 18.55 | -0.6 (-3.13%) | 5,038 |
| 23 Nov 2016 | INR | 18.9 | 19.4 | 18.65 | 19.15 | 19.15 | +0.9 (+4.93%) | 2,533 |
