| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 30.65 | 31.85 | 30.65 | 31.6 | 31.6 | +0.9 (+2.93%) | 1,064,567 |
| 3 Jan 2017 | INR | 30.5 | 30.9 | 30.2 | 30.7 | 30.7 | +0.15 (+0.49%) | 444,035 |
| 2 Jan 2017 | INR | 30.35 | 30.75 | 29.2 | 30.55 | 30.55 | +0.45 (+1.50%) | 1,262,642 |
| 30 Dec 2016 | INR | 30.6 | 30.7 | 29.9 | 30.1 | 30.1 | 0.0 (0.0%) | 877,712 |
| 29 Dec 2016 | INR | 28.85 | 30.35 | 28.85 | 30.1 | 30.1 | +1.25 (+4.33%) | 652,768 |
| 28 Dec 2016 | INR | 29.4 | 29.4 | 28.4 | 28.85 | 28.85 | +0.35 (+1.23%) | 673,768 |
| 27 Dec 2016 | INR | 27.9 | 29 | 27.4 | 28.5 | 28.5 | +0.55 (+1.97%) | 870,327 |
| 26 Dec 2016 | INR | 29.05 | 29.05 | 27.8 | 27.95 | 27.95 | -1.15 (-3.95%) | 656,909 |
| 23 Dec 2016 | INR | 29.55 | 29.6 | 28.7 | 29.1 | 29.1 | -0.2 (-0.68%) | 960,606 |
| 22 Dec 2016 | INR | 30.5 | 30.5 | 29.2 | 29.3 | 29.3 | -1.25 (-4.09%) | 909,663 |
| 21 Dec 2016 | INR | 30.6 | 31.1 | 30.4 | 30.55 | 30.55 | +0.2 (+0.66%) | 555,285 |
| 20 Dec 2016 | INR | 31.5 | 31.85 | 30.15 | 30.35 | 30.35 | -1.15 (-3.65%) | 1,236,740 |
| 19 Dec 2016 | INR | 31.95 | 32.15 | 31.4 | 31.5 | 31.5 | -0.5 (-1.56%) | 680,064 |
| 16 Dec 2016 | INR | 32.7 | 32.9 | 31.8 | 32 | 32 | -0.6 (-1.84%) | 891,747 |
| 15 Dec 2016 | INR | 31.5 | 32.85 | 31.45 | 32.6 | 32.6 | +0.75 (+2.35%) | 1,364,104 |
| 14 Dec 2016 | INR | 32.5 | 32.5 | 31.75 | 31.85 | 31.85 | -0.4 (-1.24%) | 789,015 |
| 13 Dec 2016 | INR | 32.05 | 32.55 | 31.65 | 32.25 | 32.25 | +0.3 (+0.94%) | 982,951 |
| 12 Dec 2016 | INR | 31.85 | 32.75 | 31.55 | 31.95 | 31.95 | +0.15 (+0.47%) | 1,189,925 |
| 9 Dec 2016 | INR | 31.8 | 32.1 | 31.4 | 31.8 | 31.8 | +0.15 (+0.47%) | 943,321 |
| 8 Dec 2016 | INR | 32 | 32.35 | 31.3 | 31.65 | 31.65 | -0.15 (-0.47%) | 1,447,464 |
| 7 Dec 2016 | INR | 32.45 | 33.95 | 31.2 | 31.8 | 31.8 | -0.35 (-1.09%) | 3,885,784 |
| 6 Dec 2016 | INR | 31.9 | 32.6 | 31.75 | 32.15 | 32.15 | +1.1 (+3.54%) | 2,907,582 |
| 5 Dec 2016 | INR | 29.1 | 31.6 | 28.9 | 31.05 | 31.05 | +2 (+6.88%) | 3,075,680 |
| 2 Dec 2016 | INR | 28.9 | 29.55 | 28.45 | 29.05 | 29.05 | -0.05 (-0.17%) | 1,506,525 |
| 1 Dec 2016 | INR | 28.65 | 29.7 | 28.25 | 29.1 | 29.1 | +0.45 (+1.57%) | 1,762,674 |
| 30 Nov 2016 | INR | 28.35 | 28.8 | 28 | 28.65 | 28.65 | +0.45 (+1.60%) | 1,555,140 |
| 29 Nov 2016 | INR | 27.35 | 28.45 | 26.9 | 28.2 | 28.2 | +1.05 (+3.87%) | 2,175,629 |
| 28 Nov 2016 | INR | 24.6 | 27.3 | 24.45 | 27.15 | 27.15 | +2.65 (+10.82%) | 2,499,760 |
| 25 Nov 2016 | INR | 24.65 | 24.65 | 24.3 | 24.5 | 24.5 | +0.35 (+1.45%) | 562,363 |
| 24 Nov 2016 | INR | 24.55 | 24.7 | 23.85 | 24.15 | 24.15 | -0.5 (-2.03%) | 779,153 |
