| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 39.25 | 42.5 | 39.25 | 39.85 | 39.85 | -0.05 (-0.13%) | 157,755 |
| 3 Jan 2017 | INR | 39.8 | 40.35 | 39.4 | 39.9 | 39.9 | +0.4 (+1.01%) | 29,349 |
| 2 Jan 2017 | INR | 39.25 | 39.9 | 39.05 | 39.5 | 39.5 | 0.0 (0.0%) | 11,285 |
| 30 Dec 2016 | INR | 39.75 | 40.85 | 38.7 | 39.5 | 39.5 | +0.2 (+0.51%) | 44,320 |
| 29 Dec 2016 | INR | 39.8 | 41.3 | 38.8 | 39.3 | 39.3 | -0.55 (-1.38%) | 56,237 |
| 28 Dec 2016 | INR | 41.2 | 41.35 | 39.5 | 39.85 | 39.85 | -1.15 (-2.80%) | 16,360 |
| 27 Dec 2016 | INR | 40.2 | 41.6 | 39 | 41 | 41 | +1.2 (+3.02%) | 38,588 |
| 26 Dec 2016 | INR | 40.45 | 40.55 | 39.4 | 39.8 | 39.8 | -0.8 (-1.97%) | 34,914 |
| 23 Dec 2016 | INR | 41 | 41.5 | 40.35 | 40.6 | 40.6 | -0.35 (-0.85%) | 19,336 |
| 22 Dec 2016 | INR | 41.75 | 42.35 | 40.6 | 40.95 | 40.95 | -0.65 (-1.56%) | 30,449 |
| 21 Dec 2016 | INR | 42.5 | 43 | 40.8 | 41.6 | 41.6 | -0.55 (-1.30%) | 45,825 |
| 20 Dec 2016 | INR | 43.45 | 44 | 41.9 | 42.15 | 42.15 | -1.5 (-3.44%) | 44,492 |
| 19 Dec 2016 | INR | 39 | 44 | 39 | 43.65 | 43.65 | +3.55 (+8.85%) | 116,307 |
| 16 Dec 2016 | INR | 41.1 | 41.2 | 39.55 | 40.1 | 40.1 | -0.7 (-1.72%) | 47,477 |
| 15 Dec 2016 | INR | 41.05 | 41.6 | 40.55 | 40.8 | 40.8 | -0.4 (-0.97%) | 75,383 |
| 14 Dec 2016 | INR | 41.75 | 42.35 | 40.5 | 41.2 | 41.2 | -0.2 (-0.48%) | 63,583 |
| 13 Dec 2016 | INR | 41 | 42.7 | 41 | 41.4 | 41.4 | -0.25 (-0.60%) | 39,609 |
| 12 Dec 2016 | INR | 42.5 | 43.1 | 41.5 | 41.65 | 41.65 | -0.25 (-0.60%) | 65,261 |
| 9 Dec 2016 | INR | 47.45 | 47.45 | 41.6 | 41.9 | 41.9 | -0.05 (-0.12%) | 69,780 |
| 8 Dec 2016 | INR | 41.45 | 42.95 | 41.45 | 41.95 | 41.95 | +0.25 (+0.60%) | 41,890 |
| 7 Dec 2016 | INR | 43.1 | 43.45 | 41.6 | 41.7 | 41.7 | -0.8 (-1.88%) | 58,843 |
| 6 Dec 2016 | INR | 43.8 | 44.5 | 42.1 | 42.5 | 42.5 | +0.35 (+0.83%) | 140,220 |
| 5 Dec 2016 | INR | 42 | 43.8 | 41.4 | 42.15 | 42.15 | -0.85 (-1.98%) | 42,315 |
| 2 Dec 2016 | INR | 43.9 | 43.9 | 41 | 43 | 43 | +0.65 (+1.53%) | 155,847 |
| 1 Dec 2016 | INR | 42.35 | 44.5 | 42.1 | 42.35 | 42.35 | +0.3 (+0.71%) | 145,422 |
| 30 Nov 2016 | INR | 43.5 | 46.2 | 41.25 | 42.05 | 42.05 | -1.4 (-3.22%) | 386,903 |
| 29 Nov 2016 | INR | 42.9 | 47.75 | 41.55 | 43.45 | 43.45 | +2.55 (+6.23%) | 677,799 |
| 28 Nov 2016 | INR | 34.7 | 40.9 | 34 | 40.9 | 40.9 | +6.8 (+19.94%) | 237,637 |
| 25 Nov 2016 | INR | 33.7 | 34.85 | 33.35 | 34.1 | 34.1 | +1.1 (+3.33%) | 25,041 |
| 24 Nov 2016 | INR | 32.5 | 34.5 | 32.5 | 33 | 33 | 0.0 (0.0%) | 21,375 |
