| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 25.95 | 27.5 | 25.95 | 27.15 | 27.15 | +1.2 (+4.62%) | 34,879 |
| 3 Jan 2017 | INR | 25.8 | 26.5 | 25.8 | 25.95 | 25.95 | +0.45 (+1.76%) | 26,025 |
| 2 Jan 2017 | INR | 25.5 | 25.8 | 25.25 | 25.5 | 25.5 | +0.45 (+1.80%) | 6,415 |
| 30 Dec 2016 | INR | 25.15 | 25.7 | 25 | 25.05 | 25.05 | +0.2 (+0.80%) | 6,617 |
| 29 Dec 2016 | INR | 25 | 25.1 | 24.5 | 24.85 | 24.85 | -0.35 (-1.39%) | 4,741 |
| 28 Dec 2016 | INR | 24.75 | 25.25 | 24.75 | 25.2 | 25.2 | +0.95 (+3.92%) | 28,140 |
| 27 Dec 2016 | INR | 24.1 | 24.35 | 24 | 24.25 | 24.25 | -0.05 (-0.21%) | 9,074 |
| 26 Dec 2016 | INR | 24.5 | 24.7 | 24.1 | 24.3 | 24.3 | -0.45 (-1.82%) | 9,310 |
| 23 Dec 2016 | INR | 24.7 | 25.4 | 24.7 | 24.75 | 24.75 | 0.0 (0.0%) | 3,016 |
| 22 Dec 2016 | INR | 25.3 | 25.3 | 24.7 | 24.75 | 24.75 | -0.55 (-2.17%) | 14,003 |
| 21 Dec 2016 | INR | 25.55 | 25.85 | 25.25 | 25.3 | 25.3 | -0.35 (-1.36%) | 8,016 |
| 20 Dec 2016 | INR | 26.1 | 26.15 | 25.55 | 25.65 | 25.65 | -0.55 (-2.10%) | 9,101 |
| 19 Dec 2016 | INR | 26.65 | 26.9 | 26.1 | 26.2 | 26.2 | -0.35 (-1.32%) | 5,580 |
| 16 Dec 2016 | INR | 26.9 | 27.2 | 26.35 | 26.55 | 26.55 | +0.05 (+0.19%) | 17,334 |
| 15 Dec 2016 | INR | 26.75 | 27.3 | 26.35 | 26.5 | 26.5 | -0.15 (-0.56%) | 17,510 |
| 14 Dec 2016 | INR | 27 | 28.65 | 26.6 | 26.65 | 26.65 | -0.3 (-1.11%) | 105,840 |
| 13 Dec 2016 | INR | 26.4 | 27.25 | 26.4 | 26.95 | 26.95 | +0.5 (+1.89%) | 12,411 |
| 12 Dec 2016 | INR | 26.85 | 26.85 | 26.4 | 26.45 | 26.45 | -0.05 (-0.19%) | 6,366 |
| 9 Dec 2016 | INR | 26.65 | 27 | 26.25 | 26.5 | 26.5 | -0.3 (-1.12%) | 10,340 |
| 8 Dec 2016 | INR | 26.7 | 28.35 | 26.1 | 26.8 | 26.8 | +0.95 (+3.68%) | 46,136 |
| 7 Dec 2016 | INR | 26.05 | 26.45 | 25.85 | 25.85 | 25.85 | -0.45 (-1.71%) | 3,094 |
| 6 Dec 2016 | INR | 25.9 | 26.6 | 25.9 | 26.3 | 26.3 | +0.6 (+2.33%) | 9,734 |
| 5 Dec 2016 | INR | 25.3 | 25.8 | 25.05 | 25.7 | 25.7 | -0.15 (-0.58%) | 4,189 |
| 2 Dec 2016 | INR | 26.3 | 26.3 | 25.75 | 25.85 | 25.85 | -0.35 (-1.34%) | 4,165 |
| 1 Dec 2016 | INR | 26.25 | 27 | 25.9 | 26.2 | 26.2 | +0.45 (+1.75%) | 10,586 |
| 30 Nov 2016 | INR | 25.35 | 26.45 | 25.35 | 25.75 | 25.75 | +0.2 (+0.78%) | 5,979 |
| 29 Nov 2016 | INR | 25.4 | 26.3 | 25.3 | 25.55 | 25.55 | +0.4 (+1.59%) | 11,199 |
| 28 Nov 2016 | INR | 25 | 26.15 | 24.8 | 25.15 | 25.15 | +0.5 (+2.03%) | 5,409 |
| 25 Nov 2016 | INR | 24.25 | 24.9 | 24.25 | 24.65 | 24.65 | +0.75 (+3.14%) | 6,382 |
| 24 Nov 2016 | INR | 23.8 | 24.55 | 23.4 | 23.9 | 23.9 | -0.1 (-0.42%) | 32,882 |
