| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2016 | INR | 42.5 | 42.9 | 41.8 | 42.2 | 42.2 | +0.5 (+1.20%) | 437 |
| 28 Dec 2016 | INR | 43.05 | 43.05 | 40 | 41.7 | 41.7 | +0.1 (+0.24%) | 291 |
| 27 Dec 2016 | INR | 41.95 | 43.4 | 41.45 | 41.6 | 41.6 | -0.4 (-0.95%) | 9 |
| 26 Dec 2016 | INR | 41.5 | 43 | 40.6 | 42 | 42 | -0.05 (-0.12%) | 712 |
| 23 Dec 2016 | INR | 42.05 | 44.9 | 40.55 | 42.05 | 42.05 | -1.1 (-2.55%) | 781 |
| 22 Dec 2016 | INR | 45 | 45 | 41.8 | 43.15 | 43.15 | -0.75 (-1.71%) | 3,708 |
| 21 Dec 2016 | INR | 45 | 46 | 43.4 | 43.9 | 43.9 | +0.05 (+0.11%) | 13,788 |
| 20 Dec 2016 | INR | 45.6 | 46.9 | 43.35 | 43.85 | 43.85 | -2 (-4.36%) | 7,765 |
| 19 Dec 2016 | INR | 50.35 | 50.35 | 45 | 45.85 | 45.85 | -0.6 (-1.29%) | 1,887 |
| 16 Dec 2016 | INR | 50.5 | 50.5 | 46.2 | 46.45 | 46.45 | -1.05 (-2.21%) | 2,186 |
| 15 Dec 2016 | INR | 47.3 | 49.8 | 47.3 | 47.5 | 47.5 | -0.65 (-1.35%) | 124 |
| 14 Dec 2016 | INR | 46.35 | 49 | 46.35 | 48.15 | 48.15 | 0.0 (0.0%) | 1,366 |
| 13 Dec 2016 | INR | 49.9 | 49.9 | 46.55 | 48.15 | 48.15 | -0.55 (-1.13%) | 3,512 |
| 12 Dec 2016 | INR | 52 | 52 | 47 | 48.7 | 48.7 | +1.3 (+2.74%) | 5,894 |
| 9 Dec 2016 | INR | 48 | 48.4 | 46.6 | 47.4 | 47.4 | -1 (-2.07%) | 1,955 |
| 8 Dec 2016 | INR | 53.45 | 53.45 | 47.55 | 48.4 | 48.4 | +0.2 (+0.41%) | 71,950 |
| 7 Dec 2016 | INR | 53.4 | 53.4 | 46.6 | 48.2 | 48.2 | -0.55 (-1.13%) | 1,542 |
| 6 Dec 2016 | INR | 48.4 | 50.1 | 46.15 | 48.75 | 48.75 | +2.15 (+4.61%) | 5,844 |
| 5 Dec 2016 | INR | 50.2 | 50.2 | 45.65 | 46.6 | 46.6 | -1.85 (-3.82%) | 1,259 |
| 2 Dec 2016 | INR | 48 | 50 | 45.5 | 48.45 | 48.45 | -0.35 (-0.72%) | 2,803 |
| 1 Dec 2016 | INR | 48.6 | 54 | 48.6 | 48.8 | 48.8 | +1.4 (+2.95%) | 6,569 |
| 30 Nov 2016 | INR | 49 | 50.9 | 46.95 | 47.4 | 47.4 | -2.85 (-5.67%) | 9,389 |
| 29 Nov 2016 | INR | 51.5 | 51.5 | 47 | 50.25 | 50.25 | +1.15 (+2.34%) | 7,296 |
| 28 Nov 2016 | INR | 47.7 | 50.8 | 42.4 | 49.1 | 49.1 | +1.45 (+3.04%) | 3,383 |
| 25 Nov 2016 | INR | 45.9 | 48 | 43.1 | 47.65 | 47.65 | +3.3 (+7.44%) | 4,532 |
| 24 Nov 2016 | INR | 39.1 | 46.8 | 39.1 | 44.35 | 44.35 | +2.3 (+5.47%) | 5,824 |
| 23 Nov 2016 | INR | 43.6 | 43.6 | 39.95 | 42.05 | 42.05 | +1.8 (+4.47%) | 6,224 |
| 22 Nov 2016 | INR | 43.15 | 43.75 | 39.55 | 40.25 | 40.25 | -1.35 (-3.25%) | 1,566 |
| 21 Nov 2016 | INR | 46.8 | 46.8 | 40 | 41.6 | 41.6 | -0.75 (-1.77%) | 3,814 |
| 18 Nov 2016 | INR | 44.25 | 46.3 | 40.5 | 42.35 | 42.35 | -1.2 (-2.76%) | 3,007 |
