| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 38 | 42 | 38 | 38.9 | 7.78 | -1.8 (-4.42%) | 17,043 |
| 3 Jan 2017 | INR | 40 | 41.2 | 38.25 | 40.7 | 8.14 | +1.2 (+3.04%) | 113,413 |
| 2 Jan 2017 | INR | 39.75 | 41 | 36.1 | 39.5 | 7.9 | +0.75 (+1.94%) | 15,959 |
| 30 Dec 2016 | INR | 36.9 | 41 | 34 | 38.75 | 7.75 | +3.9 (+11.19%) | 64,800 |
| 29 Dec 2016 | INR | 36.45 | 36.5 | 34.6 | 34.85 | 6.97 | +0.7 (+2.05%) | 33,599 |
| 28 Dec 2016 | INR | 36.25 | 36.45 | 34 | 34.15 | 6.83 | -0.6 (-1.73%) | 8,156 |
| 27 Dec 2016 | INR | 35.5 | 37 | 33.3 | 34.75 | 6.95 | +0.7 (+2.06%) | 53,718 |
| 26 Dec 2016 | INR | 36.4 | 36.4 | 33.5 | 34.05 | 6.81 | +0.05 (+0.15%) | 41,182 |
| 23 Dec 2016 | INR | 37.6 | 37.6 | 33.5 | 34 | 6.8 | -0.65 (-1.88%) | 119,628 |
| 22 Dec 2016 | INR | 34.25 | 35.95 | 34 | 34.65 | 6.93 | +0.35 (+1.02%) | 61,222 |
| 21 Dec 2016 | INR | 34.25 | 37 | 33.5 | 34.3 | 6.86 | +0.15 (+0.44%) | 100,486 |
| 20 Dec 2016 | INR | 36.25 | 36.25 | 34 | 34.15 | 6.83 | -0.4 (-1.16%) | 33,742 |
| 19 Dec 2016 | INR | 37.35 | 37.35 | 34 | 34.55 | 6.91 | +0.45 (+1.32%) | 96,945 |
| 16 Dec 2016 | INR | 36 | 37.4 | 34 | 34.1 | 6.82 | -1.9 (-5.28%) | 253,325 |
| 15 Dec 2016 | INR | 36.9 | 37.9 | 33.05 | 36 | 7.2 | +1.05 (+3.00%) | 11,099 |
| 14 Dec 2016 | INR | 37.6 | 37.6 | 34 | 34.95 | 6.99 | +1.5 (+4.48%) | 4,602 |
| 13 Dec 2016 | INR | 35.95 | 35.95 | 32.75 | 33.45 | 6.69 | -1.65 (-4.70%) | 4,568 |
| 12 Dec 2016 | INR | 35.95 | 36 | 35.1 | 35.1 | 7.02 | +0.1 (+0.29%) | 6,462 |
| 9 Dec 2016 | INR | 36.95 | 36.95 | 34.95 | 35 | 7 | +0.85 (+2.49%) | 3,534 |
| 8 Dec 2016 | INR | 36 | 38.7 | 33.1 | 34.15 | 6.83 | -1.95 (-5.40%) | 219,186 |
| 7 Dec 2016 | INR | 36 | 37.7 | 35 | 36.1 | 7.22 | +1.2 (+3.44%) | 64,576 |
| 6 Dec 2016 | INR | 33 | 35 | 33 | 34.9 | 6.98 | +0.1 (+0.29%) | 182,058 |
| 5 Dec 2016 | INR | 33.1 | 35 | 33.1 | 34.8 | 6.96 | +1.7 (+5.14%) | 64,950 |
| 2 Dec 2016 | INR | 33.5 | 33.5 | 33.1 | 33.1 | 6.62 | -0.65 (-1.93%) | 1,000 |
| 1 Dec 2016 | INR | 35 | 35 | 33 | 33.75 | 6.75 | -1.45 (-4.12%) | 2,225 |
| 30 Nov 2016 | INR | 36.25 | 36.25 | 34.25 | 35.2 | 7.04 | +1.05 (+3.07%) | 9,281 |
| 29 Nov 2016 | INR | 36.6 | 36.7 | 34 | 34.15 | 6.83 | -1.55 (-4.34%) | 2,151 |
| 28 Nov 2016 | INR | 38.45 | 38.45 | 31.5 | 35.7 | 7.14 | +2 (+5.93%) | 146,504 |
| 25 Nov 2016 | INR | 35.9 | 35.9 | 32.7 | 33.7 | 6.74 | +0.7 (+2.12%) | 149,149 |
| 24 Nov 2016 | INR | 30 | 33 | 30 | 33 | 6.6 | +0.5 (+1.54%) | 300 |
