| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 32.4 | 32.4 | 31 | 31.05 | 31.05 | +0.15 (+0.49%) | 812 |
| 3 Jan 2017 | INR | 29.5 | 32.4 | 29.5 | 30.9 | 30.9 | 0.0 (0.0%) | 3,358 |
| 2 Jan 2017 | INR | 29.75 | 31 | 29.7 | 30.9 | 30.9 | -0.25 (-0.80%) | 810 |
| 30 Dec 2016 | INR | 31.75 | 31.75 | 31.15 | 31.15 | 31.15 | -0.35 (-1.11%) | 55 |
| 29 Dec 2016 | INR | 30.9 | 31.5 | 30.9 | 31.5 | 31.5 | +0.05 (+0.16%) | 261 |
| 28 Dec 2016 | INR | 31.45 | 32.5 | 31.45 | 31.45 | 31.45 | -1.65 (-4.98%) | 2,310 |
| 27 Dec 2016 | INR | 32.3 | 33.4 | 31.05 | 33.1 | 33.1 | +1.1 (+3.44%) | 580 |
| 26 Dec 2016 | INR | 33 | 34.25 | 31.75 | 32 | 32 | -0.9 (-2.74%) | 2,743 |
| 23 Dec 2016 | INR | 29.95 | 33 | 29.95 | 32.9 | 32.9 | +1.4 (+4.44%) | 3,871 |
| 22 Dec 2016 | INR | 31.6 | 31.6 | 31.5 | 31.5 | 31.5 | -1.65 (-4.98%) | 5,083 |
| 21 Dec 2016 | INR | 30.7 | 33.15 | 30.7 | 33.15 | 33.15 | +1.05 (+3.27%) | 65 |
| 20 Dec 2016 | INR | 32 | 32.5 | 31.7 | 32.1 | 32.1 | -1.2 (-3.60%) | 486 |
| 19 Dec 2016 | INR | 30.5 | 33.3 | 30.5 | 33.3 | 33.3 | +1.55 (+4.88%) | 1,002 |
| 16 Dec 2016 | INR | 32.4 | 32.4 | 31.75 | 31.75 | 31.75 | -1.05 (-3.20%) | 925 |
| 15 Dec 2016 | INR | 32.7 | 33.95 | 32.7 | 32.8 | 32.8 | -1.6 (-4.65%) | 1,160 |
| 14 Dec 2016 | INR | 33 | 35 | 33 | 34.4 | 34.4 | -0.3 (-0.86%) | 1,090 |
| 13 Dec 2016 | INR | 35.65 | 35.65 | 34.7 | 34.7 | 34.7 | +0.1 (+0.29%) | 164 |
| 12 Dec 2016 | INR | 36.35 | 36.35 | 34.55 | 34.6 | 34.6 | -1.75 (-4.81%) | 3,010 |
| 9 Dec 2016 | INR | 35.2 | 36.35 | 34.65 | 36.35 | 36.35 | +1.7 (+4.91%) | 5,288 |
| 8 Dec 2016 | INR | 31.45 | 34.65 | 31.45 | 34.65 | 34.65 | +1.65 (+5%) | 6,974 |
| 7 Dec 2016 | INR | 32 | 33 | 32 | 33 | 33 | +1.25 (+3.94%) | 850 |
| 6 Dec 2016 | INR | 33.6 | 33.6 | 31.3 | 31.75 | 31.75 | -0.35 (-1.09%) | 2,212 |
| 5 Dec 2016 | INR | 33.75 | 33.75 | 32.1 | 32.1 | 32.1 | -1.1 (-3.31%) | 512 |
| 2 Dec 2016 | INR | 33.1 | 34.45 | 32.5 | 33.2 | 33.2 | -0.8 (-2.35%) | 847 |
| 1 Dec 2016 | INR | 34 | 34.5 | 33 | 34 | 34 | -0.5 (-1.45%) | 845 |
| 30 Nov 2016 | INR | 35.3 | 35.3 | 32.8 | 34.5 | 34.5 | +0.7 (+2.07%) | 861 |
| 29 Nov 2016 | INR | 32.1 | 34 | 32.1 | 33.8 | 33.8 | +0.6 (+1.81%) | 1,093 |
| 28 Nov 2016 | INR | 33.1 | 34.2 | 33 | 33.2 | 33.2 | -1.1 (-3.21%) | 980 |
| 25 Nov 2016 | INR | 31.9 | 34.35 | 31.9 | 34.3 | 34.3 | +1.5 (+4.57%) | 2,592 |
| 24 Nov 2016 | INR | 33 | 33 | 30.65 | 32.8 | 32.8 | +0.65 (+2.02%) | 3,277 |
