| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 39.05 | 39.9 | 36.6 | 36.8 | 36.8 | +0.2 (+0.55%) | 289,834 |
| 3 Jan 2017 | INR | 35 | 36.95 | 35 | 36.6 | 36.6 | +0.75 (+2.09%) | 56,622 |
| 2 Jan 2017 | INR | 35.2 | 37.4 | 34.5 | 35.85 | 35.85 | +1.5 (+4.37%) | 167,687 |
| 30 Dec 2016 | INR | 34.3 | 34.75 | 34.25 | 34.35 | 34.35 | +0.05 (+0.15%) | 12,593 |
| 29 Dec 2016 | INR | 34.55 | 34.75 | 34.1 | 34.3 | 34.3 | -0.15 (-0.44%) | 6,050 |
| 28 Dec 2016 | INR | 34.15 | 34.8 | 34 | 34.45 | 34.45 | +0.3 (+0.88%) | 22,233 |
| 27 Dec 2016 | INR | 34.35 | 34.8 | 33.85 | 34.15 | 34.15 | -0.2 (-0.58%) | 22,089 |
| 26 Dec 2016 | INR | 33.25 | 36.25 | 33 | 34.35 | 34.35 | +0.65 (+1.93%) | 54,795 |
| 23 Dec 2016 | INR | 34.05 | 34.2 | 33.3 | 33.7 | 33.7 | -0.3 (-0.88%) | 42,775 |
| 22 Dec 2016 | INR | 34.7 | 34.7 | 33.6 | 34 | 34 | -0.4 (-1.16%) | 9,634 |
| 21 Dec 2016 | INR | 34.7 | 35 | 34.05 | 34.4 | 34.4 | -0.2 (-0.58%) | 16,258 |
| 20 Dec 2016 | INR | 34.7 | 35.2 | 34.35 | 34.6 | 34.6 | -0.4 (-1.14%) | 21,517 |
| 19 Dec 2016 | INR | 34.9 | 35.65 | 34.5 | 35 | 35 | -0.35 (-0.99%) | 25,358 |
| 16 Dec 2016 | INR | 36.6 | 36.9 | 34.35 | 35.35 | 35.35 | -0.85 (-2.35%) | 30,930 |
| 15 Dec 2016 | INR | 33.95 | 38.3 | 33.95 | 36.2 | 36.2 | +1.85 (+5.39%) | 191,683 |
| 14 Dec 2016 | INR | 34.3 | 35 | 34.15 | 34.35 | 34.35 | -0.3 (-0.87%) | 30,470 |
| 13 Dec 2016 | INR | 33.55 | 35.4 | 33.2 | 34.65 | 34.65 | +0.85 (+2.51%) | 66,241 |
| 12 Dec 2016 | INR | 34.05 | 34.15 | 33.55 | 33.8 | 33.8 | -0.35 (-1.02%) | 9,419 |
| 9 Dec 2016 | INR | 35 | 35 | 34 | 34.15 | 34.15 | +0.05 (+0.15%) | 19,535 |
| 8 Dec 2016 | INR | 34.35 | 34.75 | 33.85 | 34.1 | 34.1 | -0.45 (-1.30%) | 17,015 |
| 7 Dec 2016 | INR | 35.5 | 35.5 | 34 | 34.55 | 34.55 | -0.7 (-1.99%) | 33,958 |
| 6 Dec 2016 | INR | 36.1 | 36.3 | 35.05 | 35.25 | 35.25 | -0.85 (-2.35%) | 13,768 |
| 5 Dec 2016 | INR | 36 | 36.5 | 35.7 | 36.1 | 36.1 | +0.55 (+1.55%) | 49,580 |
| 2 Dec 2016 | INR | 36.85 | 36.85 | 35.1 | 35.55 | 35.55 | -0.65 (-1.80%) | 35,868 |
| 1 Dec 2016 | INR | 35 | 38.5 | 33.85 | 36.2 | 36.2 | +1.75 (+5.08%) | 326,658 |
| 30 Nov 2016 | INR | 34.05 | 34.9 | 33.55 | 34.45 | 34.45 | +0.5 (+1.47%) | 115,908 |
| 29 Nov 2016 | INR | 34 | 34.75 | 33.5 | 33.95 | 33.95 | -0.1 (-0.29%) | 44,122 |
| 28 Nov 2016 | INR | 33.5 | 34.95 | 32.25 | 34.05 | 34.05 | -0.55 (-1.59%) | 97,462 |
| 25 Nov 2016 | INR | 35.1 | 35.2 | 34.35 | 34.6 | 34.6 | +0.3 (+0.87%) | 64,320 |
| 24 Nov 2016 | INR | 34.85 | 34.85 | 33.55 | 34.3 | 34.3 | +0.75 (+2.24%) | 63,558 |
