| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 40 | 41 | 40 | 40.35 | 26.9 | +0.1 (+0.25%) | 44,761 |
| 3 Jan 2017 | INR | 39.4 | 40.8 | 39.25 | 40.25 | 26.8333 | +0.6 (+1.51%) | 169,330 |
| 2 Jan 2017 | INR | 38.9 | 39.9 | 38.55 | 39.65 | 26.4333 | +1.1 (+2.85%) | 60,481 |
| 30 Dec 2016 | INR | 37.65 | 39.05 | 37.65 | 38.55 | 25.7 | +0.95 (+2.53%) | 109,464 |
| 29 Dec 2016 | INR | 36.5 | 37.85 | 36.5 | 37.6 | 25.0667 | +0.8 (+2.17%) | 65,857 |
| 28 Dec 2016 | INR | 36.9 | 37.5 | 36.5 | 36.8 | 24.5333 | +0.2 (+0.55%) | 64,151 |
| 27 Dec 2016 | INR | 36.9 | 36.95 | 36.3 | 36.6 | 24.4 | -0.4 (-1.08%) | 60,272 |
| 26 Dec 2016 | INR | 36.55 | 37.45 | 36.3 | 37 | 24.6667 | -0.2 (-0.54%) | 41,437 |
| 23 Dec 2016 | INR | 36.6 | 37.4 | 36.1 | 37.2 | 24.8 | +0.65 (+1.78%) | 92,325 |
| 22 Dec 2016 | INR | 38.5 | 38.5 | 36.4 | 36.55 | 24.3667 | -1.95 (-5.06%) | 91,552 |
| 21 Dec 2016 | INR | 38.45 | 39.3 | 38 | 38.5 | 25.6667 | +0.35 (+0.92%) | 75,214 |
| 20 Dec 2016 | INR | 38.2 | 39.25 | 37.75 | 38.15 | 25.4333 | -0.1 (-0.26%) | 75,928 |
| 19 Dec 2016 | INR | 38.5 | 38.65 | 38.05 | 38.25 | 25.5 | -0.15 (-0.39%) | 22,284 |
| 16 Dec 2016 | INR | 38.65 | 38.85 | 38.1 | 38.4 | 25.6 | -0.4 (-1.03%) | 24,519 |
| 15 Dec 2016 | INR | 37.95 | 39.3 | 37.65 | 38.8 | 25.8667 | +0.55 (+1.44%) | 50,958 |
| 14 Dec 2016 | INR | 39.05 | 39.7 | 38.05 | 38.25 | 25.5 | -0.85 (-2.17%) | 49,348 |
| 13 Dec 2016 | INR | 39.2 | 39.5 | 38.9 | 39.1 | 26.0667 | +0.2 (+0.51%) | 46,840 |
| 12 Dec 2016 | INR | 40.25 | 40.25 | 38.75 | 38.9 | 25.9333 | -1.1 (-2.75%) | 39,848 |
| 9 Dec 2016 | INR | 40.8 | 40.8 | 39.2 | 40 | 26.6667 | +0.5 (+1.27%) | 106,358 |
| 8 Dec 2016 | INR | 39.05 | 39.9 | 39 | 39.5 | 26.3333 | +1.1 (+2.86%) | 64,863 |
| 7 Dec 2016 | INR | 39.55 | 39.95 | 38.15 | 38.4 | 25.6 | -0.85 (-2.17%) | 80,431 |
| 6 Dec 2016 | INR | 39.8 | 40.2 | 39.05 | 39.25 | 26.1667 | -0.1 (-0.25%) | 65,771 |
| 5 Dec 2016 | INR | 39.5 | 40 | 38.65 | 39.35 | 26.2333 | -0.2 (-0.51%) | 69,579 |
| 2 Dec 2016 | INR | 40.45 | 40.75 | 39.25 | 39.55 | 26.3667 | -1.5 (-3.65%) | 99,524 |
| 1 Dec 2016 | INR | 41.45 | 42.7 | 40.9 | 41.05 | 27.3667 | +0.2 (+0.49%) | 537,427 |
| 30 Nov 2016 | INR | 41 | 41.5 | 40.5 | 40.85 | 27.2333 | +0.15 (+0.37%) | 148,530 |
| 29 Nov 2016 | INR | 41.2 | 41.75 | 40.25 | 40.7 | 27.1333 | +0.1 (+0.25%) | 141,209 |
| 28 Nov 2016 | INR | 40.3 | 40.9 | 39.65 | 40.6 | 27.0667 | +1.95 (+5.05%) | 202,214 |
| 25 Nov 2016 | INR | 38.35 | 39.1 | 38.05 | 38.65 | 25.7667 | +1.05 (+2.79%) | 167,502 |
| 24 Nov 2016 | INR | 36.7 | 39.2 | 36.7 | 37.6 | 25.0667 | -0.3 (-0.79%) | 124,492 |
