| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 38.65 | 38.8 | 38.35 | 38.5 | 38.5 | -0.1 (-0.26%) | 75,589 |
| 3 Jan 2017 | INR | 37.95 | 38.8 | 37.7 | 38.6 | 38.6 | +0.9 (+2.39%) | 113,594 |
| 2 Jan 2017 | INR | 37.85 | 37.9 | 37.3 | 37.7 | 37.7 | +0.2 (+0.53%) | 52,089 |
| 30 Dec 2016 | INR | 37.75 | 37.75 | 37.05 | 37.5 | 37.5 | +0.6 (+1.63%) | 94,444 |
| 29 Dec 2016 | INR | 36.75 | 37.15 | 36.55 | 36.9 | 36.9 | +0.05 (+0.14%) | 78,354 |
| 28 Dec 2016 | INR | 37.15 | 37.4 | 36.5 | 36.85 | 36.85 | 0.0 (0.0%) | 60,448 |
| 27 Dec 2016 | INR | 36.2 | 37 | 36.1 | 36.85 | 36.85 | +0.4 (+1.10%) | 53,229 |
| 26 Dec 2016 | INR | 37.05 | 37.9 | 36.05 | 36.45 | 36.45 | -0.65 (-1.75%) | 65,592 |
| 23 Dec 2016 | INR | 37.7 | 37.7 | 36.95 | 37.1 | 37.1 | -0.4 (-1.07%) | 89,174 |
| 22 Dec 2016 | INR | 38.2 | 38.2 | 37.35 | 37.5 | 37.5 | -0.6 (-1.57%) | 149,791 |
| 21 Dec 2016 | INR | 38 | 39.4 | 37.3 | 38.1 | 38.1 | +0.55 (+1.46%) | 6,863,695 |
| 20 Dec 2016 | INR | 38.45 | 38.6 | 37.5 | 37.55 | 37.55 | -0.7 (-1.83%) | 137,211 |
| 19 Dec 2016 | INR | 38.75 | 38.75 | 38.1 | 38.25 | 38.25 | -0.3 (-0.78%) | 60,792 |
| 16 Dec 2016 | INR | 39.25 | 39.7 | 38.35 | 38.55 | 38.55 | -0.55 (-1.41%) | 75,565 |
| 15 Dec 2016 | INR | 39 | 39.7 | 39 | 39.1 | 39.1 | -0.4 (-1.01%) | 48,191 |
| 14 Dec 2016 | INR | 39 | 39.9 | 39 | 39.5 | 39.5 | +0.2 (+0.51%) | 144,312 |
| 13 Dec 2016 | INR | 39.15 | 39.45 | 38.85 | 39.3 | 39.3 | +0.2 (+0.51%) | 56,209 |
| 12 Dec 2016 | INR | 39.45 | 40.3 | 39 | 39.1 | 39.1 | -0.6 (-1.51%) | 91,401 |
| 9 Dec 2016 | INR | 39 | 40.9 | 38.75 | 39.7 | 39.7 | +0.85 (+2.19%) | 299,574 |
| 8 Dec 2016 | INR | 38.8 | 39.3 | 38.75 | 38.85 | 38.85 | +0.25 (+0.65%) | 62,869 |
| 7 Dec 2016 | INR | 39.5 | 39.75 | 38 | 38.6 | 38.6 | -0.6 (-1.53%) | 118,714 |
| 6 Dec 2016 | INR | 39.7 | 39.9 | 39.05 | 39.2 | 39.2 | +0.45 (+1.16%) | 264,659 |
| 5 Dec 2016 | INR | 38.1 | 38.95 | 38 | 38.75 | 38.75 | +0.75 (+1.97%) | 83,532 |
| 2 Dec 2016 | INR | 38.05 | 38.55 | 37.8 | 38 | 38 | -0.55 (-1.43%) | 86,950 |
| 1 Dec 2016 | INR | 39.05 | 39.8 | 38.35 | 38.55 | 38.55 | -0.4 (-1.03%) | 142,346 |
| 30 Nov 2016 | INR | 38.65 | 39.45 | 38.4 | 38.95 | 38.95 | +0.75 (+1.96%) | 154,488 |
| 29 Nov 2016 | INR | 38.15 | 39.2 | 38.1 | 38.2 | 38.2 | +0.25 (+0.66%) | 91,012 |
| 28 Nov 2016 | INR | 38.55 | 38.6 | 37.75 | 37.95 | 37.95 | -0.6 (-1.56%) | 60,003 |
| 25 Nov 2016 | INR | 38.4 | 38.7 | 38.2 | 38.55 | 38.55 | +0.3 (+0.78%) | 95,697 |
| 24 Nov 2016 | INR | 36.7 | 38.5 | 36.15 | 38.25 | 38.25 | +1.4 (+3.80%) | 160,867 |
