| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 35 | 35 | 32.95 | 33.2 | 33.2 | -0.55 (-1.63%) | 147,434 |
| 2 Jan 2017 | INR | 29 | 33.75 | 28.1 | 33.75 | 33.75 | +5.6 (+19.89%) | 190,854 |
| 30 Dec 2016 | INR | 27.45 | 28.9 | 27.45 | 28.15 | 28.15 | +1.15 (+4.26%) | 49,293 |
| 29 Dec 2016 | INR | 26.9 | 27.4 | 26.75 | 27 | 27 | +0.5 (+1.89%) | 26,863 |
| 28 Dec 2016 | INR | 26.15 | 27.7 | 26.15 | 26.5 | 26.5 | -0.2 (-0.75%) | 39,259 |
| 27 Dec 2016 | INR | 26 | 26.85 | 26 | 26.7 | 26.7 | +0.15 (+0.56%) | 4,801 |
| 26 Dec 2016 | INR | 26.45 | 27 | 26.15 | 26.55 | 26.55 | -0.65 (-2.39%) | 8,069 |
| 23 Dec 2016 | INR | 25.85 | 29.25 | 25.4 | 27.2 | 27.2 | +1.35 (+5.22%) | 85,537 |
| 22 Dec 2016 | INR | 25.4 | 25.9 | 25.35 | 25.85 | 25.85 | 0.0 (0.0%) | 3,836 |
| 21 Dec 2016 | INR | 26.05 | 26.5 | 25.65 | 25.85 | 25.85 | -0.2 (-0.77%) | 7,307 |
| 20 Dec 2016 | INR | 27.1 | 27.1 | 25.5 | 26.05 | 26.05 | -0.85 (-3.16%) | 13,759 |
| 19 Dec 2016 | INR | 26.9 | 27.35 | 26.6 | 26.9 | 26.9 | +0.3 (+1.13%) | 2,821 |
| 16 Dec 2016 | INR | 27.85 | 27.85 | 26.35 | 26.6 | 26.6 | -0.7 (-2.56%) | 3,728 |
| 15 Dec 2016 | INR | 28.5 | 28.75 | 27.2 | 27.3 | 27.3 | -0.5 (-1.80%) | 14,562 |
| 14 Dec 2016 | INR | 28.5 | 29 | 27.5 | 27.8 | 27.8 | -1.25 (-4.30%) | 12,827 |
| 13 Dec 2016 | INR | 29 | 29.45 | 28.65 | 29.05 | 29.05 | -0.25 (-0.85%) | 1,753 |
| 12 Dec 2016 | INR | 29.6 | 29.95 | 29.1 | 29.3 | 29.3 | +0.15 (+0.51%) | 5,218 |
| 9 Dec 2016 | INR | 29.5 | 29.9 | 29 | 29.15 | 29.15 | -0.3 (-1.02%) | 5,375 |
| 8 Dec 2016 | INR | 30.1 | 30.95 | 29.35 | 29.45 | 29.45 | +0.15 (+0.51%) | 7,235 |
| 7 Dec 2016 | INR | 30.1 | 30.1 | 29 | 29.3 | 29.3 | -0.1 (-0.34%) | 6,381 |
| 6 Dec 2016 | INR | 30 | 30.15 | 29.25 | 29.4 | 29.4 | -0.2 (-0.68%) | 5,051 |
| 5 Dec 2016 | INR | 29.2 | 29.9 | 29 | 29.6 | 29.6 | +0.05 (+0.17%) | 3,283 |
| 2 Dec 2016 | INR | 30.5 | 30.6 | 29.55 | 29.55 | 29.55 | -0.7 (-2.31%) | 6,705 |
| 1 Dec 2016 | INR | 30 | 31.45 | 30 | 30.25 | 30.25 | +0.3 (+1.00%) | 16,975 |
| 30 Nov 2016 | INR | 29.7 | 30.6 | 29.7 | 29.95 | 29.95 | +0.05 (+0.17%) | 6,044 |
| 29 Nov 2016 | INR | 32 | 32.4 | 29.55 | 29.9 | 29.9 | -1.3 (-4.17%) | 13,098 |
| 28 Nov 2016 | INR | 29 | 32 | 29 | 31.2 | 31.2 | +1.9 (+6.48%) | 20,588 |
| 25 Nov 2016 | INR | 27.5 | 30.55 | 27.5 | 29.3 | 29.3 | +0.15 (+0.51%) | 16,304 |
| 24 Nov 2016 | INR | 28.75 | 30.5 | 28.5 | 29.15 | 29.15 | -0.3 (-1.02%) | 19,891 |
| 23 Nov 2016 | INR | 27.8 | 29.65 | 27.5 | 29.45 | 29.45 | +1.5 (+5.37%) | 12,896 |
