| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 47.6 | 48.55 | 47.3 | 47.6 | 47.6 | +0.35 (+0.74%) | 89,629 |
| 4 Jan 2017 | INR | 46.55 | 48.8 | 46.55 | 47.25 | 47.25 | +0.5 (+1.07%) | 289,070 |
| 3 Jan 2017 | INR | 46 | 47.4 | 46 | 46.75 | 46.75 | +0.75 (+1.63%) | 120,463 |
| 2 Jan 2017 | INR | 45.4 | 46.9 | 44.9 | 46 | 46 | +0.85 (+1.88%) | 220,729 |
| 30 Dec 2016 | INR | 45.5 | 45.9 | 44.8 | 45.15 | 45.15 | -0.3 (-0.66%) | 180,507 |
| 29 Dec 2016 | INR | 45.2 | 46 | 44.6 | 45.45 | 45.45 | +0.4 (+0.89%) | 80,453 |
| 28 Dec 2016 | INR | 45.05 | 45.8 | 44.45 | 45.05 | 45.05 | +0.35 (+0.78%) | 87,705 |
| 27 Dec 2016 | INR | 44.5 | 44.8 | 43.1 | 44.7 | 44.7 | +0.8 (+1.82%) | 72,448 |
| 26 Dec 2016 | INR | 44.85 | 45 | 43.5 | 43.9 | 43.9 | -1.15 (-2.55%) | 209,426 |
| 23 Dec 2016 | INR | 45.1 | 46.1 | 44.25 | 45.05 | 45.05 | +0.05 (+0.11%) | 133,251 |
| 22 Dec 2016 | INR | 45.95 | 46.2 | 44.7 | 45 | 45 | -1.6 (-3.43%) | 141,198 |
| 21 Dec 2016 | INR | 47.9 | 48 | 46 | 46.6 | 46.6 | -1 (-2.10%) | 180,765 |
| 20 Dec 2016 | INR | 48.5 | 48.75 | 47.2 | 47.6 | 47.6 | -0.55 (-1.14%) | 64,182 |
| 19 Dec 2016 | INR | 48.75 | 49.25 | 47.8 | 48.15 | 48.15 | -0.05 (-0.10%) | 107,114 |
| 16 Dec 2016 | INR | 48.5 | 48.75 | 47.7 | 48.2 | 48.2 | +0.2 (+0.42%) | 50,874 |
| 15 Dec 2016 | INR | 47.3 | 48.8 | 47.1 | 48 | 48 | +0.4 (+0.84%) | 83,005 |
| 14 Dec 2016 | INR | 49.45 | 49.9 | 47.25 | 47.6 | 47.6 | -1.5 (-3.05%) | 185,853 |
| 13 Dec 2016 | INR | 49.7 | 49.9 | 48.55 | 49.1 | 49.1 | -0.1 (-0.20%) | 97,741 |
| 12 Dec 2016 | INR | 49.15 | 50.4 | 48.4 | 49.2 | 49.2 | +0.1 (+0.20%) | 209,480 |
| 9 Dec 2016 | INR | 49.2 | 49.9 | 48.9 | 49.1 | 49.1 | -0.15 (-0.30%) | 114,006 |
| 8 Dec 2016 | INR | 48.55 | 50 | 48.55 | 49.25 | 49.25 | +0.85 (+1.76%) | 96,344 |
| 7 Dec 2016 | INR | 49.65 | 50 | 47.75 | 48.4 | 48.4 | -0.9 (-1.83%) | 86,095 |
| 6 Dec 2016 | INR | 49.7 | 50.15 | 49 | 49.3 | 49.3 | 0.0 (0.0%) | 72,187 |
| 5 Dec 2016 | INR | 48.9 | 49.85 | 48.4 | 49.3 | 49.3 | +0.55 (+1.13%) | 69,610 |
| 2 Dec 2016 | INR | 50.9 | 51 | 48.35 | 48.75 | 48.75 | -1.95 (-3.85%) | 178,324 |
| 1 Dec 2016 | INR | 50.3 | 51.5 | 49.65 | 50.7 | 50.7 | +0.6 (+1.20%) | 318,458 |
| 30 Nov 2016 | INR | 49 | 51.2 | 47.45 | 50.1 | 50.1 | +2.15 (+4.48%) | 739,266 |
| 29 Nov 2016 | INR | 50 | 50 | 47.2 | 47.95 | 47.95 | -0.75 (-1.54%) | 202,471 |
| 28 Nov 2016 | INR | 49 | 50.1 | 48.1 | 48.7 | 48.7 | +0.5 (+1.04%) | 254,729 |
| 25 Nov 2016 | INR | 46.45 | 48.95 | 45.8 | 48.2 | 48.2 | +2.4 (+5.24%) | 354,022 |
