| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2017 | INR | 32.9 | 33.95 | 32.15 | 33.95 | 33.95 | +1.6 (+4.95%) | 23,879 |
| 5 Jan 2017 | INR | 31.7 | 32.8 | 31.55 | 32.35 | 32.35 | +0.65 (+2.05%) | 7,785 |
| 4 Jan 2017 | INR | 32.85 | 32.85 | 31.5 | 31.7 | 31.7 | -0.15 (-0.47%) | 3,730 |
| 3 Jan 2017 | INR | 30.45 | 32.7 | 30.45 | 31.85 | 31.85 | +0.2 (+0.63%) | 7,636 |
| 2 Jan 2017 | INR | 31.45 | 31.8 | 30.35 | 31.65 | 31.65 | +1.35 (+4.46%) | 21,319 |
| 30 Dec 2016 | INR | 30.5 | 30.6 | 30.2 | 30.3 | 30.3 | -0.2 (-0.66%) | 3,952 |
| 29 Dec 2016 | INR | 30.7 | 30.7 | 30.05 | 30.5 | 30.5 | +0.8 (+2.69%) | 2,637 |
| 28 Dec 2016 | INR | 30 | 30.9 | 29.5 | 29.7 | 29.7 | 0.0 (0.0%) | 9,023 |
| 27 Dec 2016 | INR | 29.95 | 30.15 | 29.2 | 29.7 | 29.7 | +0.5 (+1.71%) | 6,028 |
| 26 Dec 2016 | INR | 31.7 | 31.7 | 29 | 29.2 | 29.2 | -1.2 (-3.95%) | 7,801 |
| 23 Dec 2016 | INR | 30.55 | 30.65 | 29.35 | 30.4 | 30.4 | +0.6 (+2.01%) | 3,917 |
| 22 Dec 2016 | INR | 30 | 30.75 | 29.05 | 29.8 | 29.8 | -0.45 (-1.49%) | 3,564 |
| 21 Dec 2016 | INR | 31.55 | 31.55 | 30 | 30.25 | 30.25 | -0.95 (-3.04%) | 12,225 |
| 20 Dec 2016 | INR | 32.05 | 32.05 | 30.7 | 31.2 | 31.2 | -0.45 (-1.42%) | 5,464 |
| 19 Dec 2016 | INR | 32 | 32 | 31 | 31.65 | 31.65 | +0.55 (+1.77%) | 6,414 |
| 16 Dec 2016 | INR | 31.4 | 31.9 | 30.9 | 31.1 | 31.1 | -0.95 (-2.96%) | 10,364 |
| 15 Dec 2016 | INR | 32.5 | 32.5 | 31.4 | 32.05 | 32.05 | +0.2 (+0.63%) | 4,874 |
| 14 Dec 2016 | INR | 31 | 32.4 | 31 | 31.85 | 31.85 | +0.35 (+1.11%) | 6,533 |
| 13 Dec 2016 | INR | 32.75 | 32.75 | 30.8 | 31.5 | 31.5 | -0.5 (-1.56%) | 3,599 |
| 9 Dec 2016 | INR | 33.1 | 33.3 | 31.9 | 32 | 32 | +0.25 (+0.79%) | 17,450 |
| 8 Dec 2016 | INR | 31.3 | 31.75 | 30.25 | 31.75 | 31.75 | +1.5 (+4.96%) | 9,428 |
| 7 Dec 2016 | INR | 30.7 | 30.7 | 29.1 | 30.25 | 30.25 | +0.55 (+1.85%) | 3,875 |
| 6 Dec 2016 | INR | 31.65 | 31.65 | 29.4 | 29.7 | 29.7 | -0.55 (-1.82%) | 9,385 |
| 5 Dec 2016 | INR | 29.7 | 31.3 | 29.7 | 30.25 | 30.25 | -0.65 (-2.10%) | 16,586 |
| 2 Dec 2016 | INR | 31.95 | 31.95 | 30.2 | 30.9 | 30.9 | -0.65 (-2.06%) | 8,418 |
| 1 Dec 2016 | INR | 33 | 33 | 31.5 | 31.55 | 31.55 | -0.75 (-2.32%) | 6,384 |
| 30 Nov 2016 | INR | 31.85 | 32.35 | 30.15 | 32.3 | 32.3 | +1.2 (+3.86%) | 13,600 |
| 29 Nov 2016 | INR | 30.95 | 31.4 | 30.5 | 31.1 | 31.1 | +0.95 (+3.15%) | 13,284 |
| 28 Nov 2016 | INR | 31.25 | 32.55 | 29.8 | 30.15 | 30.15 | -1.2 (-3.83%) | 20,680 |
| 25 Nov 2016 | INR | 31.55 | 31.7 | 30.55 | 31.35 | 31.35 | +0.95 (+3.13%) | 5,546 |
