| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 37.2 | 38.75 | 36.35 | 38.4 | 38.4 | +1.45 (+3.92%) | 307,407 |
| 3 Jan 2017 | INR | 35.65 | 37.3 | 35.3 | 36.95 | 36.95 | +1.4 (+3.94%) | 295,633 |
| 2 Jan 2017 | INR | 35.6 | 36.05 | 34.65 | 35.55 | 35.55 | +1.15 (+3.34%) | 73,912 |
| 30 Dec 2016 | INR | 34 | 34.4 | 34 | 34.4 | 34.4 | +1.6 (+4.88%) | 37,899 |
| 29 Dec 2016 | INR | 32.6 | 33.8 | 32 | 32.8 | 32.8 | 0.0 (0.0%) | 39,783 |
| 28 Dec 2016 | INR | 32.45 | 33.65 | 32.45 | 32.8 | 32.8 | +0.75 (+2.34%) | 63,256 |
| 27 Dec 2016 | INR | 32.5 | 32.5 | 31.3 | 32.05 | 32.05 | +0.4 (+1.26%) | 27,655 |
| 26 Dec 2016 | INR | 32.5 | 32.5 | 31.55 | 31.65 | 31.65 | -1.25 (-3.80%) | 41,548 |
| 23 Dec 2016 | INR | 32.25 | 33.95 | 31.9 | 32.9 | 32.9 | +0.25 (+0.77%) | 33,063 |
| 22 Dec 2016 | INR | 34.95 | 35 | 32.35 | 32.65 | 32.65 | -1.4 (-4.11%) | 50,689 |
| 21 Dec 2016 | INR | 34.9 | 35.1 | 33.75 | 34.05 | 34.05 | -0.55 (-1.59%) | 23,363 |
| 20 Dec 2016 | INR | 35.8 | 35.8 | 34.35 | 34.6 | 34.6 | -0.1 (-0.29%) | 72,749 |
| 19 Dec 2016 | INR | 35.25 | 36.05 | 34.6 | 34.7 | 34.7 | +0.35 (+1.02%) | 114,868 |
| 16 Dec 2016 | INR | 35.15 | 35.4 | 34.15 | 34.35 | 34.35 | -0.6 (-1.72%) | 46,339 |
| 15 Dec 2016 | INR | 34.85 | 35.8 | 34.4 | 34.95 | 34.95 | +0.05 (+0.14%) | 45,754 |
| 14 Dec 2016 | INR | 34.45 | 35.9 | 34.4 | 34.9 | 34.9 | +0.1 (+0.29%) | 63,477 |
| 13 Dec 2016 | INR | 34.95 | 35.55 | 34.6 | 34.8 | 34.8 | -0.3 (-0.85%) | 41,989 |
| 12 Dec 2016 | INR | 37.85 | 37.85 | 34.95 | 35.1 | 35.1 | -1.65 (-4.49%) | 117,474 |
| 9 Dec 2016 | INR | 35.9 | 36.75 | 35.4 | 36.75 | 36.75 | +1.75 (+5%) | 153,559 |
| 8 Dec 2016 | INR | 33.95 | 35 | 33.95 | 35 | 35 | +1.65 (+4.95%) | 124,646 |
| 7 Dec 2016 | INR | 34.7 | 34.7 | 33.3 | 33.35 | 33.35 | -0.55 (-1.62%) | 33,816 |
| 6 Dec 2016 | INR | 34.95 | 34.95 | 33.6 | 33.9 | 33.9 | -0.5 (-1.45%) | 26,061 |
| 5 Dec 2016 | INR | 34.65 | 34.9 | 33.75 | 34.4 | 34.4 | +0.4 (+1.18%) | 20,220 |
| 2 Dec 2016 | INR | 34.85 | 34.9 | 33.7 | 34 | 34 | -1.3 (-3.68%) | 34,701 |
| 1 Dec 2016 | INR | 36.4 | 37 | 35 | 35.3 | 35.3 | -0.15 (-0.42%) | 78,925 |
| 30 Nov 2016 | INR | 34 | 35.45 | 33.8 | 35.45 | 35.45 | +1.65 (+4.88%) | 47,066 |
| 29 Nov 2016 | INR | 33.45 | 35.5 | 33.4 | 33.8 | 33.8 | -0.5 (-1.46%) | 50,659 |
| 28 Nov 2016 | INR | 35.5 | 36.35 | 33.5 | 34.3 | 34.3 | -0.4 (-1.15%) | 248,303 |
| 25 Nov 2016 | INR | 34.7 | 34.7 | 34.7 | 34.7 | 34.7 | +1.65 (+4.99%) | 9,222 |
| 24 Nov 2016 | INR | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | +1.55 (+4.92%) | 15,344 |
