| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 25.7 | 25.7 | 25.7 | 25.7 | 25.7 | +1.2 (+4.90%) | 2,570 |
| 3 Jan 2017 | INR | 26 | 26.1 | 24 | 24.5 | 24.5 | -0.4 (-1.61%) | 2,020 |
| 2 Jan 2017 | INR | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | +1.1 (+4.62%) | 236 |
| 30 Dec 2016 | INR | 22.2 | 23.95 | 22.2 | 23.8 | 23.8 | +0.95 (+4.16%) | 3,439 |
| 29 Dec 2016 | INR | 21.05 | 22.95 | 21.05 | 22.85 | 22.85 | +0.95 (+4.34%) | 11,568 |
| 28 Dec 2016 | INR | 21.4 | 23.5 | 21.4 | 21.9 | 21.9 | -0.5 (-2.23%) | 9,282 |
| 27 Dec 2016 | INR | 23.95 | 23.95 | 22.15 | 22.4 | 22.4 | -0.9 (-3.86%) | 2,953 |
| 26 Dec 2016 | INR | 25.7 | 25.7 | 23.3 | 23.3 | 23.3 | -1.2 (-4.90%) | 2,141 |
| 23 Dec 2016 | INR | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | +1 (+4.26%) | 500 |
| 22 Dec 2016 | INR | 24.05 | 24.6 | 23.5 | 23.5 | 23.5 | -1.2 (-4.86%) | 831 |
| 21 Dec 2016 | INR | 27.3 | 27.3 | 24.7 | 24.7 | 24.7 | -1.3 (-5%) | 1,655 |
| 20 Dec 2016 | INR | 23.7 | 26 | 23.7 | 26 | 26 | +1.2 (+4.84%) | 910 |
| 19 Dec 2016 | INR | 27.4 | 27.4 | 24.8 | 24.8 | 24.8 | -1.3 (-4.98%) | 1,479 |
| 16 Dec 2016 | INR | 26.1 | 26.1 | 26.1 | 26.1 | 26.1 | +1.2 (+4.82%) | 307 |
| 15 Dec 2016 | INR | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | +1.15 (+4.84%) | 214 |
| 14 Dec 2016 | INR | 24.65 | 24.65 | 23.75 | 23.75 | 23.75 | -0.8 (-3.26%) | 256 |
| 13 Dec 2016 | INR | 24.35 | 26.85 | 24.35 | 24.55 | 24.55 | -1.05 (-4.10%) | 305 |
| 12 Dec 2016 | INR | 25.55 | 27.45 | 25.55 | 25.6 | 25.6 | -1.25 (-4.66%) | 1,012 |
| 9 Dec 2016 | INR | 26.7 | 29 | 26.7 | 26.85 | 26.85 | -1.25 (-4.45%) | 621 |
| 8 Dec 2016 | INR | 28.5 | 30.2 | 28.1 | 28.1 | 28.1 | -1.45 (-4.91%) | 610 |
| 7 Dec 2016 | INR | 29.9 | 29.9 | 27.2 | 29.55 | 29.55 | +1.05 (+3.68%) | 111 |
| 6 Dec 2016 | INR | 28.8 | 28.8 | 28.5 | 28.5 | 28.5 | +1 (+3.64%) | 150 |
| 5 Dec 2016 | INR | 28.1 | 28.1 | 27.5 | 27.5 | 27.5 | +0.65 (+2.42%) | 210 |
| 2 Dec 2016 | INR | 26.85 | 26.85 | 24.5 | 26.85 | 26.85 | +1.25 (+4.88%) | 905 |
| 1 Dec 2016 | INR | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | +1.21 (+4.96%) | 305 |
| 30 Nov 2016 | INR | 26.73 | 26.73 | 24.33 | 24.39 | 24.39 | -1.07 (-4.20%) | 712 |
| 29 Nov 2016 | INR | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | +1.21 (+4.99%) | 1,325 |
| 28 Nov 2016 | INR | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | +1.15 (+4.98%) | 100 |
| 25 Nov 2016 | INR | 23.1 | 23.1 | 23 | 23.1 | 23.1 | +1.08 (+4.90%) | 550 |
| 24 Nov 2016 | INR | 24.02 | 24.02 | 22.02 | 22.02 | 22.02 | -0.87 (-3.80%) | 510 |
