| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 79.2 | 79.2 | 79.2 | 79.2 | 79.2 | +5.5 (+7.46%) | 125,722 |
| 3 Jan 2017 | INR | 72.75 | 73.7 | 68.7 | 73.7 | 73.7 | +6.7 (+10%) | 678,239 |
| 2 Jan 2017 | INR | 67 | 67 | 67 | 67 | 67 | +6.05 (+9.93%) | 24,086 |
| 30 Dec 2016 | INR | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.0 (0.0%) | 11,531 |
| 29 Dec 2016 | INR | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.0 (0.0%) | 2,325 |
| 28 Dec 2016 | INR | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.0 (0.0%) | 132,129 |
| 27 Dec 2016 | INR | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.0 (0.0%) | 3,590 |
| 26 Dec 2016 | INR | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.0 (0.0%) | 59,969 |
| 23 Dec 2016 | INR | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.0 (0.0%) | 3,132 |
| 22 Dec 2016 | INR | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.0 (0.0%) | 5,007 |
| 21 Dec 2016 | INR | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.0 (0.0%) | 3,172 |
| 20 Dec 2016 | INR | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.0 (0.0%) | 14,625 |
| 19 Dec 2016 | INR | 60.95 | 60.95 | 60.9 | 60.95 | 60.95 | +1.75 (+2.96%) | 26,085 |
| 16 Dec 2016 | INR | 60.95 | 60.95 | 59 | 59.2 | 59.2 | -0.7 (-1.17%) | 20,685 |
| 15 Dec 2016 | INR | 59 | 60 | 56 | 59.9 | 59.9 | +0.35 (+0.59%) | 19,891 |
| 14 Dec 2016 | INR | 57.6 | 60 | 57.3 | 59.55 | 59.55 | +0.1 (+0.17%) | 54,014 |
| 13 Dec 2016 | INR | 58.55 | 60.95 | 54 | 59.45 | 59.45 | +0.4 (+0.68%) | 201,891 |
| 12 Dec 2016 | INR | 60 | 60.75 | 57.3 | 59.05 | 59.05 | -1.9 (-3.12%) | 58,218 |
| 9 Dec 2016 | INR | 59.4 | 60.95 | 59.4 | 60.95 | 60.95 | +2.5 (+4.28%) | 55,694 |
| 8 Dec 2016 | INR | 60 | 60.8 | 55.75 | 58.45 | 58.45 | -0.95 (-1.60%) | 90,213 |
| 7 Dec 2016 | INR | 58.8 | 60.95 | 57.15 | 59.4 | 59.4 | -0.1 (-0.17%) | 312,078 |
| 6 Dec 2016 | INR | 51 | 59.5 | 50.5 | 59.5 | 59.5 | +9.9 (+19.96%) | 321,246 |
| 5 Dec 2016 | INR | 47.75 | 52 | 46.9 | 49.6 | 49.6 | +2.7 (+5.76%) | 132,943 |
| 2 Dec 2016 | INR | 40.9 | 47.25 | 37.7 | 46.9 | 46.9 | +7.5 (+19.04%) | 219,710 |
| 1 Dec 2016 | INR | 39 | 39.9 | 36.8 | 39.4 | 39.4 | +1.3 (+3.41%) | 13,861 |
| 30 Nov 2016 | INR | 39.75 | 39.75 | 37.1 | 38.1 | 38.1 | +0.2 (+0.53%) | 12,966 |
| 29 Nov 2016 | INR | 36.9 | 38 | 36.9 | 37.9 | 37.9 | -0.2 (-0.52%) | 7,515 |
| 28 Nov 2016 | INR | 41 | 41 | 37 | 38.1 | 38.1 | +0.75 (+2.01%) | 12,838 |
| 25 Nov 2016 | INR | 38 | 38 | 36.5 | 37.35 | 37.35 | +1 (+2.75%) | 10,105 |
| 24 Nov 2016 | INR | 37 | 37 | 34.75 | 36.35 | 36.35 | -0.15 (-0.41%) | 10,979 |
