| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 46.95 | 46.95 | 46.25 | 46.5 | 31 | 0.0 (0.0%) | 1,863 |
| 3 Jan 2017 | INR | 46 | 47.95 | 46 | 46.5 | 31 | -0.25 (-0.53%) | 1,577 |
| 2 Jan 2017 | INR | 49.45 | 50.5 | 46.5 | 46.75 | 31.1667 | +0.05 (+0.11%) | 3,123 |
| 30 Dec 2016 | INR | 47.8 | 47.9 | 45.25 | 46.7 | 31.1333 | +0.95 (+2.08%) | 10,571 |
| 29 Dec 2016 | INR | 48.55 | 48.55 | 45.05 | 45.75 | 30.5 | +0.7 (+1.55%) | 234 |
| 28 Dec 2016 | INR | 44.6 | 45.65 | 44.6 | 45.05 | 30.0333 | -1.55 (-3.33%) | 638 |
| 27 Dec 2016 | INR | 44.15 | 46.6 | 44.15 | 46.6 | 31.0667 | +1.35 (+2.98%) | 1,188 |
| 26 Dec 2016 | INR | 44.25 | 46 | 44 | 45.25 | 30.1667 | -0.05 (-0.11%) | 1,101 |
| 23 Dec 2016 | INR | 45.75 | 45.75 | 44.05 | 45.3 | 30.2 | +0.35 (+0.78%) | 1,164 |
| 22 Dec 2016 | INR | 48.5 | 48.5 | 44.25 | 44.95 | 29.9667 | -1.1 (-2.39%) | 7,455 |
| 21 Dec 2016 | INR | 48.35 | 48.35 | 46 | 46.05 | 30.7 | -0.8 (-1.71%) | 735 |
| 20 Dec 2016 | INR | 47.35 | 48.6 | 46.7 | 46.85 | 31.2333 | -0.45 (-0.95%) | 939 |
| 19 Dec 2016 | INR | 50.2 | 50.2 | 47 | 47.3 | 31.5333 | -0.2 (-0.42%) | 3,355 |
| 16 Dec 2016 | INR | 49.45 | 49.5 | 47.05 | 47.5 | 31.6667 | -1.25 (-2.56%) | 1,023 |
| 15 Dec 2016 | INR | 48.75 | 51.1 | 48.05 | 48.75 | 32.5 | -0.25 (-0.51%) | 5,475 |
| 14 Dec 2016 | INR | 47.8 | 50 | 47.8 | 49 | 32.6667 | -0.6 (-1.21%) | 1,279 |
| 13 Dec 2016 | INR | 47.05 | 53 | 47 | 49.6 | 33.0667 | +0.95 (+1.95%) | 12,651 |
| 12 Dec 2016 | INR | 47.8 | 50.9 | 47.8 | 48.65 | 32.4333 | -0.1 (-0.21%) | 4,245 |
| 9 Dec 2016 | INR | 46.9 | 49.4 | 46.35 | 48.75 | 32.5 | +2 (+4.28%) | 10,931 |
| 8 Dec 2016 | INR | 50.85 | 50.85 | 46.7 | 46.75 | 31.1667 | -1.8 (-3.71%) | 5,191 |
| 7 Dec 2016 | INR | 47.15 | 49 | 47.15 | 48.55 | 32.3667 | +0.95 (+2.00%) | 9 |
| 6 Dec 2016 | INR | 48.55 | 48.8 | 47.5 | 47.6 | 31.7333 | -0.5 (-1.04%) | 1,958 |
| 5 Dec 2016 | INR | 46.85 | 48.95 | 46.85 | 48.1 | 32.0667 | +1 (+2.12%) | 1,250 |
| 2 Dec 2016 | INR | 46.1 | 49.7 | 46.1 | 47.1 | 31.4 | -0.15 (-0.32%) | 1,730 |
| 1 Dec 2016 | INR | 48.05 | 48.5 | 46.55 | 47.25 | 31.5 | -1.35 (-2.78%) | 2,022 |
| 30 Nov 2016 | INR | 49.9 | 49.9 | 48 | 48.6 | 32.4 | +0.1 (+0.21%) | 897 |
| 29 Nov 2016 | INR | 48 | 49.9 | 47.25 | 48.5 | 32.3333 | +1.7 (+3.63%) | 7,683 |
| 28 Nov 2016 | INR | 47.6 | 48.35 | 46.75 | 46.8 | 31.2 | -0.45 (-0.95%) | 4,258 |
| 25 Nov 2016 | INR | 44 | 48.5 | 44 | 47.25 | 31.5 | +2.9 (+6.54%) | 3,328 |
| 24 Nov 2016 | INR | 45 | 46.2 | 43.8 | 44.35 | 29.5667 | -1.1 (-2.42%) | 7,019 |
