| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 43.65 | 46.2 | 43.65 | 46.2 | 46.2 | +2.2 (+5.00%) | 920 |
| 2 Jan 2017 | INR | 44 | 44.05 | 44 | 44 | 44 | -0.15 (-0.34%) | 2,100 |
| 30 Dec 2016 | INR | 43.95 | 45.75 | 43.8 | 44.15 | 44.15 | -0.4 (-0.90%) | 4,337 |
| 29 Dec 2016 | INR | 43.55 | 45.9 | 43.55 | 44.55 | 44.55 | -0.35 (-0.78%) | 8,456 |
| 28 Dec 2016 | INR | 45.2 | 45.2 | 43.5 | 44.9 | 44.9 | +0.95 (+2.16%) | 4,610 |
| 27 Dec 2016 | INR | 42.85 | 44 | 42.8 | 43.95 | 43.95 | -0.95 (-2.12%) | 835 |
| 26 Dec 2016 | INR | 45.65 | 45.85 | 43.05 | 44.9 | 44.9 | -0.4 (-0.88%) | 1,675 |
| 23 Dec 2016 | INR | 44.8 | 46 | 44 | 45.3 | 45.3 | +1 (+2.26%) | 1,281 |
| 22 Dec 2016 | INR | 45.3 | 46.15 | 44.25 | 44.3 | 44.3 | -2.25 (-4.83%) | 7,886 |
| 21 Dec 2016 | INR | 46.9 | 47 | 46.3 | 46.55 | 46.55 | -0.7 (-1.48%) | 1,093 |
| 20 Dec 2016 | INR | 47.6 | 47.6 | 46 | 47.25 | 47.25 | -0.05 (-0.11%) | 1,577 |
| 19 Dec 2016 | INR | 48.5 | 48.6 | 47.05 | 47.3 | 47.3 | +0.3 (+0.64%) | 4,260 |
| 16 Dec 2016 | INR | 47.3 | 47.3 | 47 | 47 | 47 | -0.9 (-1.88%) | 1,592 |
| 15 Dec 2016 | INR | 46.4 | 48.95 | 46.4 | 47.9 | 47.9 | +0.6 (+1.27%) | 498 |
| 14 Dec 2016 | INR | 49.95 | 49.95 | 47.2 | 47.3 | 47.3 | -0.95 (-1.97%) | 1,594 |
| 13 Dec 2016 | INR | 47.25 | 50.4 | 47.25 | 48.25 | 48.25 | -0.65 (-1.33%) | 8,570 |
| 12 Dec 2016 | INR | 48 | 49.15 | 48 | 48.9 | 48.9 | +0.85 (+1.77%) | 4,410 |
| 9 Dec 2016 | INR | 50.4 | 50.4 | 48 | 48.05 | 48.05 | -1.9 (-3.80%) | 2,501 |
| 8 Dec 2016 | INR | 50.95 | 50.95 | 49 | 49.95 | 49.95 | +1.25 (+2.57%) | 1,303 |
| 7 Dec 2016 | INR | 49.95 | 49.95 | 48.6 | 48.7 | 48.7 | -0.2 (-0.41%) | 4,100 |
| 6 Dec 2016 | INR | 50 | 52 | 48 | 48.9 | 48.9 | -1.6 (-3.17%) | 22,536 |
| 5 Dec 2016 | INR | 50.1 | 50.85 | 49.05 | 50.5 | 50.5 | +0.4 (+0.80%) | 552 |
| 2 Dec 2016 | INR | 50.8 | 51.95 | 49.15 | 50.1 | 50.1 | -0.95 (-1.86%) | 7,087 |
| 1 Dec 2016 | INR | 52.85 | 53 | 50.3 | 51.05 | 51.05 | -1.4 (-2.67%) | 4,901 |
| 30 Nov 2016 | INR | 49.9 | 53 | 49 | 52.45 | 52.45 | +4.05 (+8.37%) | 9,735 |
| 29 Nov 2016 | INR | 47.05 | 51 | 47.05 | 48.4 | 48.4 | -0.8 (-1.63%) | 9,060 |
| 28 Nov 2016 | INR | 45.95 | 49.55 | 45.95 | 49.2 | 49.2 | +4.15 (+9.21%) | 18,479 |
| 25 Nov 2016 | INR | 42.75 | 45.2 | 42.5 | 45.05 | 45.05 | +3.95 (+9.61%) | 10,447 |
| 24 Nov 2016 | INR | 41 | 42 | 41 | 41.1 | 41.1 | -1 (-2.38%) | 2,015 |
| 23 Nov 2016 | INR | 41.05 | 43.05 | 41.05 | 42.1 | 42.1 | +1.4 (+3.44%) | 2,241 |
