| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2017 | INR | 54.15 | 55.1 | 49 | 51.65 | 51.65 | -2.35 (-4.35%) | 61,992 |
| 5 Jan 2017 | INR | 53.5 | 54.8 | 52 | 54 | 54 | +0.6 (+1.12%) | 79,263 |
| 4 Jan 2017 | INR | 53 | 54.9 | 52 | 53.4 | 53.4 | +0.65 (+1.23%) | 40,016 |
| 3 Jan 2017 | INR | 54.05 | 58 | 51.15 | 52.75 | 52.75 | -0.65 (-1.22%) | 23,122 |
| 2 Jan 2017 | INR | 52 | 59.95 | 50.15 | 53.4 | 53.4 | +3.4 (+6.80%) | 19,636 |
| 30 Dec 2016 | INR | 50.75 | 52.35 | 49.75 | 50 | 50 | 0.0 (0.0%) | 41,186 |
| 29 Dec 2016 | INR | 51.05 | 52.3 | 50 | 50 | 50 | -0.5 (-0.99%) | 27,468 |
| 28 Dec 2016 | INR | 50.75 | 52.4 | 49.5 | 50.5 | 50.5 | +0.25 (+0.50%) | 69,341 |
| 27 Dec 2016 | INR | 51.3 | 51.3 | 50 | 50.25 | 50.25 | -0.15 (-0.30%) | 21,145 |
| 26 Dec 2016 | INR | 52 | 53 | 50.2 | 50.4 | 50.4 | -1.45 (-2.80%) | 21,937 |
| 23 Dec 2016 | INR | 52 | 53.35 | 50.5 | 51.85 | 51.85 | -0.05 (-0.10%) | 17,770 |
| 22 Dec 2016 | INR | 53.35 | 53.35 | 50.75 | 51.9 | 51.9 | +0.2 (+0.39%) | 38,638 |
| 21 Dec 2016 | INR | 52.85 | 52.95 | 51.5 | 51.7 | 51.7 | +0.35 (+0.68%) | 54,197 |
| 20 Dec 2016 | INR | 53.25 | 55.25 | 49 | 51.35 | 51.35 | -1.75 (-3.30%) | 38,519 |
| 19 Dec 2016 | INR | 54 | 55.25 | 52.95 | 53.1 | 53.1 | -0.05 (-0.09%) | 57,619 |
| 16 Dec 2016 | INR | 55.9 | 55.9 | 50.5 | 53.15 | 53.15 | +0.65 (+1.24%) | 18,855 |
| 15 Dec 2016 | INR | 49 | 53.85 | 48 | 52.5 | 52.5 | +4 (+8.25%) | 52,760 |
| 14 Dec 2016 | INR | 49 | 49.9 | 47.5 | 48.5 | 48.5 | +0.35 (+0.73%) | 17,616 |
| 13 Dec 2016 | INR | 48.5 | 48.85 | 45 | 48.15 | 48.15 | +0.5 (+1.05%) | 186,706 |
| 12 Dec 2016 | INR | 51 | 51 | 46.8 | 47.65 | 47.65 | +2.45 (+5.42%) | 142,458 |
| 9 Dec 2016 | INR | 47 | 47.8 | 45 | 45.2 | 45.2 | -1.2 (-2.59%) | 39,581 |
| 8 Dec 2016 | INR | 46.5 | 49.8 | 45.9 | 46.4 | 46.4 | +0.05 (+0.11%) | 71,660 |
| 7 Dec 2016 | INR | 46 | 47 | 44.25 | 46.35 | 46.35 | +0.5 (+1.09%) | 70,972 |
| 6 Dec 2016 | INR | 46.5 | 46.5 | 45 | 45.85 | 45.85 | +0.35 (+0.77%) | 55,115 |
| 5 Dec 2016 | INR | 46.25 | 46.7 | 40.25 | 45.5 | 45.5 | -0.25 (-0.55%) | 68,815 |
| 2 Dec 2016 | INR | 46.6 | 46.75 | 45.45 | 45.75 | 45.75 | -0.8 (-1.72%) | 11,710 |
| 1 Dec 2016 | INR | 44 | 47.4 | 44 | 46.55 | 46.55 | +1.85 (+4.14%) | 25,966 |
| 30 Nov 2016 | INR | 43.9 | 44.8 | 42.8 | 44.7 | 44.7 | +2.6 (+6.18%) | 390,234 |
| 29 Nov 2016 | INR | 43 | 43.3 | 40.75 | 42.1 | 42.1 | -0.5 (-1.17%) | 32,886 |
| 28 Nov 2016 | INR | 43.45 | 43.45 | 41.95 | 42.6 | 42.6 | +0.05 (+0.12%) | 269,610 |
