| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 25.75 | 26.3 | 25.55 | 25.95 | 25.95 | +0.35 (+1.37%) | 55,574 |
| 2 Jan 2017 | INR | 25.2 | 25.8 | 25.15 | 25.6 | 25.6 | +0.4 (+1.59%) | 38,266 |
| 30 Dec 2016 | INR | 24.6 | 25.75 | 24.6 | 25.2 | 25.2 | +0.35 (+1.41%) | 40,738 |
| 29 Dec 2016 | INR | 25.25 | 25.25 | 24.7 | 24.85 | 24.85 | -0.2 (-0.80%) | 21,779 |
| 28 Dec 2016 | INR | 24.3 | 25.2 | 24 | 25.05 | 25.05 | +0.65 (+2.66%) | 65,398 |
| 27 Dec 2016 | INR | 24 | 24.5 | 24 | 24.4 | 24.4 | +0.2 (+0.83%) | 54,228 |
| 26 Dec 2016 | INR | 24.95 | 25 | 24.1 | 24.2 | 24.2 | -0.75 (-3.01%) | 60,448 |
| 23 Dec 2016 | INR | 25.1 | 25.4 | 24.2 | 24.95 | 24.95 | +0.2 (+0.81%) | 82,689 |
| 22 Dec 2016 | INR | 25.3 | 25.65 | 24.65 | 24.75 | 24.75 | -0.55 (-2.17%) | 42,452 |
| 21 Dec 2016 | INR | 25.6 | 26.3 | 25.1 | 25.3 | 25.3 | -0.25 (-0.98%) | 28,018 |
| 20 Dec 2016 | INR | 26.45 | 26.45 | 25.4 | 25.55 | 25.55 | -0.55 (-2.11%) | 34,656 |
| 19 Dec 2016 | INR | 26.1 | 26.75 | 26 | 26.1 | 26.1 | -0.4 (-1.51%) | 42,454 |
| 16 Dec 2016 | INR | 26.4 | 27.25 | 26.3 | 26.5 | 26.5 | +0.1 (+0.38%) | 74,253 |
| 15 Dec 2016 | INR | 26.3 | 27.3 | 26.1 | 26.4 | 26.4 | -0.4 (-1.49%) | 54,264 |
| 14 Dec 2016 | INR | 27 | 28.8 | 26.65 | 26.8 | 26.8 | -0.2 (-0.74%) | 655,424 |
| 13 Dec 2016 | INR | 26.4 | 27.3 | 26.4 | 27 | 27 | +0.45 (+1.69%) | 81,617 |
| 12 Dec 2016 | INR | 26.35 | 27.1 | 26.35 | 26.55 | 26.55 | +0.05 (+0.19%) | 48,628 |
| 9 Dec 2016 | INR | 26.9 | 27.1 | 26.3 | 26.5 | 26.5 | -0.3 (-1.12%) | 52,241 |
| 8 Dec 2016 | INR | 26.2 | 28.75 | 26.2 | 26.8 | 26.8 | +0.85 (+3.28%) | 294,987 |
| 7 Dec 2016 | INR | 26.1 | 26.45 | 25.7 | 25.95 | 25.95 | -0.25 (-0.95%) | 38,975 |
| 6 Dec 2016 | INR | 25.55 | 26.55 | 25.55 | 26.2 | 26.2 | +0.5 (+1.95%) | 66,193 |
| 5 Dec 2016 | INR | 26.1 | 26.1 | 25.2 | 25.7 | 25.7 | 0.0 (0.0%) | 38,911 |
| 2 Dec 2016 | INR | 26.15 | 26.2 | 25.6 | 25.7 | 25.7 | -0.55 (-2.10%) | 41,026 |
| 1 Dec 2016 | INR | 26 | 26.95 | 25.8 | 26.25 | 26.25 | +0.5 (+1.94%) | 120,644 |
| 30 Nov 2016 | INR | 25.55 | 26.3 | 25.55 | 25.75 | 25.75 | +0.2 (+0.78%) | 48,660 |
| 29 Nov 2016 | INR | 24.85 | 26.1 | 24.75 | 25.55 | 25.55 | +0.6 (+2.40%) | 67,559 |
| 28 Nov 2016 | INR | 24.65 | 25.5 | 24.65 | 24.95 | 24.95 | +0.3 (+1.22%) | 73,828 |
| 25 Nov 2016 | INR | 24.25 | 24.9 | 24.25 | 24.65 | 24.65 | +0.6 (+2.49%) | 53,163 |
| 24 Nov 2016 | INR | 23.55 | 24.6 | 23.25 | 24.05 | 24.05 | +0.1 (+0.42%) | 64,568 |
| 23 Nov 2016 | INR | 23.1 | 24.15 | 23.1 | 23.95 | 23.95 | +0.8 (+3.46%) | 65,856 |
