| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2017 | INR | 39.7 | 40 | 39 | 39.6 | 39.6 | +1.5 (+3.94%) | 145,991 |
| 11 Jan 2017 | INR | 40 | 40 | 37 | 38.1 | 38.1 | -0.7 (-1.80%) | 113,395 |
| 10 Jan 2017 | INR | 36 | 39.1 | 36 | 38.8 | 38.8 | +0.95 (+2.51%) | 144,502 |
| 9 Jan 2017 | INR | 37 | 38.05 | 35.25 | 37.85 | 37.85 | +0.85 (+2.30%) | 47,366 |
| 6 Jan 2017 | INR | 36.1 | 37.1 | 36 | 37 | 37 | +1 (+2.78%) | 110,155 |
| 5 Jan 2017 | INR | 35 | 36 | 34.2 | 36 | 36 | +1.2 (+3.45%) | 105,637 |
| 4 Jan 2017 | INR | 34.7 | 35 | 33 | 34.8 | 34.8 | +0.4 (+1.16%) | 151,373 |
| 3 Jan 2017 | INR | 34.5 | 34.6 | 33.1 | 34.4 | 34.4 | +1.35 (+4.08%) | 98,708 |
| 2 Jan 2017 | INR | 33 | 33.5 | 32.7 | 33.05 | 33.05 | -0.5 (-1.49%) | 44,810 |
| 30 Dec 2016 | INR | 33.8 | 34.2 | 32.95 | 33.55 | 33.55 | -0.05 (-0.15%) | 48,862 |
| 29 Dec 2016 | INR | 34 | 34 | 33 | 33.6 | 33.6 | +0.6 (+1.82%) | 50,053 |
| 28 Dec 2016 | INR | 32 | 33 | 32 | 33 | 33 | +1.4 (+4.43%) | 64,400 |
| 27 Dec 2016 | INR | 31.5 | 31.6 | 30.9 | 31.6 | 31.6 | -0.3 (-0.94%) | 170,017 |
| 26 Dec 2016 | INR | 30.5 | 31.95 | 29.2 | 31.9 | 31.9 | +1.4 (+4.59%) | 109,024 |
| 23 Dec 2016 | INR | 31 | 31 | 30.5 | 30.5 | 30.5 | 0.0 (0.0%) | 46,300 |
| 22 Dec 2016 | INR | 30.5 | 30.6 | 30.5 | 30.5 | 30.5 | +0.3 (+0.99%) | 17,050 |
| 21 Dec 2016 | INR | 28.5 | 30.9 | 28.5 | 30.2 | 30.2 | +0.65 (+2.20%) | 28,940 |
| 20 Dec 2016 | INR | 28.5 | 30.7 | 28.5 | 29.55 | 29.55 | +0.25 (+0.85%) | 15,512 |
| 19 Dec 2016 | INR | 27.4 | 29.85 | 27.4 | 29.3 | 29.3 | +0.8 (+2.81%) | 74,390 |
| 16 Dec 2016 | INR | 27.5 | 29.5 | 27.5 | 28.5 | 28.5 | +0.1 (+0.35%) | 98,356 |
| 15 Dec 2016 | INR | 29.1 | 30 | 27.55 | 28.4 | 28.4 | -0.6 (-2.07%) | 77,866 |
| 14 Dec 2016 | INR | 28.7 | 30.6 | 28.7 | 29 | 29 | -0.15 (-0.51%) | 78,810 |
| 13 Dec 2016 | INR | 29 | 29.15 | 29 | 29.15 | 29.15 | +1.2 (+4.29%) | 1,058 |
| 12 Dec 2016 | INR | 28.9 | 29.15 | 27.85 | 27.95 | 27.95 | -1.35 (-4.61%) | 21,550 |
| 9 Dec 2016 | INR | 29 | 29.4 | 28 | 29.3 | 29.3 | +0.5 (+1.74%) | 40,838 |
| 8 Dec 2016 | INR | 29.25 | 29.4 | 28.3 | 28.8 | 28.8 | -0.75 (-2.54%) | 31,599 |
| 7 Dec 2016 | INR | 29.5 | 30.9 | 29 | 29.55 | 29.55 | -0.25 (-0.84%) | 85,536 |
| 6 Dec 2016 | INR | 28.8 | 30.1 | 28.8 | 29.8 | 29.8 | +0.7 (+2.41%) | 44,741 |
| 5 Dec 2016 | INR | 27 | 29.1 | 27 | 29.1 | 29.1 | +1.3 (+4.68%) | 41,924 |
| 2 Dec 2016 | INR | 28.5 | 30.05 | 27.45 | 27.8 | 27.8 | -1 (-3.47%) | 47,552 |
