| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 38.2 | 38.5 | 37.5 | 37.65 | 37.65 | 0.0 (0.0%) | 19,199 |
| 3 Jan 2017 | INR | 37 | 39 | 36.3 | 37.65 | 37.65 | +1.25 (+3.43%) | 39,219 |
| 2 Jan 2017 | INR | 37.05 | 37.05 | 36.05 | 36.4 | 36.4 | +0.55 (+1.53%) | 13,473 |
| 30 Dec 2016 | INR | 36.5 | 36.5 | 35.7 | 35.85 | 35.85 | -0.4 (-1.10%) | 4,081 |
| 29 Dec 2016 | INR | 36.55 | 36.7 | 36.05 | 36.25 | 36.25 | +0.05 (+0.14%) | 6,342 |
| 28 Dec 2016 | INR | 35.75 | 37.65 | 35.75 | 36.2 | 36.2 | +1.1 (+3.13%) | 40,786 |
| 27 Dec 2016 | INR | 35.5 | 35.9 | 34.55 | 35.1 | 35.1 | +0.1 (+0.29%) | 5,302 |
| 26 Dec 2016 | INR | 35.5 | 36 | 34.7 | 35 | 35 | -0.7 (-1.96%) | 14,177 |
| 23 Dec 2016 | INR | 35.8 | 36.2 | 35.45 | 35.7 | 35.7 | -0.2 (-0.56%) | 19,644 |
| 22 Dec 2016 | INR | 35.75 | 36.45 | 35.75 | 35.9 | 35.9 | -0.3 (-0.83%) | 11,088 |
| 21 Dec 2016 | INR | 36.55 | 36.65 | 35.9 | 36.2 | 36.2 | -0.8 (-2.16%) | 8,880 |
| 20 Dec 2016 | INR | 37.95 | 38 | 36.55 | 37 | 37 | -0.6 (-1.60%) | 18,725 |
| 19 Dec 2016 | INR | 38.25 | 39.3 | 37.5 | 37.6 | 37.6 | -0.9 (-2.34%) | 13,879 |
| 16 Dec 2016 | INR | 38.5 | 39.3 | 38.1 | 38.5 | 38.5 | +0.1 (+0.26%) | 22,758 |
| 15 Dec 2016 | INR | 38 | 39.25 | 38 | 38.4 | 38.4 | -0.25 (-0.65%) | 12,995 |
| 14 Dec 2016 | INR | 39.6 | 39.6 | 38.3 | 38.65 | 38.65 | +0.05 (+0.13%) | 38,559 |
| 13 Dec 2016 | INR | 38 | 41.95 | 37.2 | 38.6 | 38.6 | +2.55 (+7.07%) | 230,387 |
| 12 Dec 2016 | INR | 35.5 | 36.4 | 35.5 | 36.05 | 36.05 | +0.6 (+1.69%) | 9,036 |
| 9 Dec 2016 | INR | 36.85 | 37.15 | 35.05 | 35.45 | 35.45 | -0.95 (-2.61%) | 34,197 |
| 8 Dec 2016 | INR | 35.85 | 36.9 | 35.85 | 36.4 | 36.4 | +0.8 (+2.25%) | 20,905 |
| 7 Dec 2016 | INR | 35.2 | 36.1 | 34.95 | 35.6 | 35.6 | +0.85 (+2.45%) | 16,787 |
| 6 Dec 2016 | INR | 36 | 36.25 | 34.25 | 34.75 | 34.75 | -0.65 (-1.84%) | 23,281 |
| 5 Dec 2016 | INR | 35.2 | 35.7 | 34.85 | 35.4 | 35.4 | +0.25 (+0.71%) | 16,261 |
| 2 Dec 2016 | INR | 35.5 | 36.2 | 34.8 | 35.15 | 35.15 | -0.65 (-1.82%) | 28,610 |
| 1 Dec 2016 | INR | 36.9 | 37.2 | 35.05 | 35.8 | 35.8 | -1 (-2.72%) | 63,881 |
| 30 Nov 2016 | INR | 36.35 | 37 | 36.35 | 36.8 | 36.8 | -0.05 (-0.14%) | 9,288 |
| 29 Nov 2016 | INR | 36.8 | 37.15 | 36.5 | 36.85 | 36.85 | +0.7 (+1.94%) | 11,498 |
| 28 Nov 2016 | INR | 36 | 36.35 | 35.85 | 36.15 | 36.15 | +0.45 (+1.26%) | 11,054 |
| 25 Nov 2016 | INR | 35.75 | 36 | 35.25 | 35.7 | 35.7 | +0.15 (+0.42%) | 9,613 |
| 24 Nov 2016 | INR | 35.85 | 36.25 | 34 | 35.55 | 35.55 | -0.3 (-0.84%) | 43,221 |
