| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 39.1 | 39.4 | 36.95 | 36.95 | 36.95 | -1.9 (-4.89%) | 11,721 |
| 2 Jan 2017 | INR | 38.75 | 40.45 | 38.1 | 38.85 | 38.85 | +0.3 (+0.78%) | 51,537 |
| 30 Dec 2016 | INR | 38.45 | 38.55 | 38.45 | 38.55 | 38.55 | +1.8 (+4.90%) | 25,804 |
| 29 Dec 2016 | INR | 36 | 36.75 | 35 | 36.75 | 36.75 | +1.75 (+5%) | 14,430 |
| 28 Dec 2016 | INR | 34 | 35 | 33.25 | 35 | 35 | +1.65 (+4.95%) | 25,600 |
| 27 Dec 2016 | INR | 32.95 | 33.5 | 32.15 | 33.35 | 33.35 | +0.4 (+1.21%) | 17,121 |
| 26 Dec 2016 | INR | 33.45 | 33.65 | 32.6 | 32.95 | 32.95 | -1.25 (-3.65%) | 17,514 |
| 23 Dec 2016 | INR | 33.3 | 34.75 | 33 | 34.2 | 34.2 | 0.0 (0.0%) | 50,132 |
| 22 Dec 2016 | INR | 33.6 | 34.4 | 32.75 | 34.2 | 34.2 | +0.45 (+1.33%) | 16,462 |
| 21 Dec 2016 | INR | 34 | 34.95 | 33.35 | 33.75 | 33.75 | +0.05 (+0.15%) | 14,397 |
| 20 Dec 2016 | INR | 35 | 35.7 | 33.2 | 33.7 | 33.7 | -1.1 (-3.16%) | 45,866 |
| 19 Dec 2016 | INR | 35.8 | 35.8 | 33.3 | 34.8 | 34.8 | -0.25 (-0.71%) | 32,123 |
| 16 Dec 2016 | INR | 36.6 | 37 | 34.6 | 35.05 | 35.05 | -1.3 (-3.58%) | 20,154 |
| 15 Dec 2016 | INR | 37 | 38.3 | 35 | 36.35 | 36.35 | -0.4 (-1.09%) | 67,075 |
| 14 Dec 2016 | INR | 37.8 | 39 | 36.6 | 36.75 | 36.75 | -3.9 (-9.59%) | 102,427 |
| 13 Dec 2016 | INR | 44.35 | 44.35 | 40.65 | 40.65 | 40.65 | -4.5 (-9.97%) | 157,464 |
| 12 Dec 2016 | INR | 43.4 | 49 | 38.2 | 45.15 | 45.15 | +3.4 (+8.14%) | 514,696 |
| 9 Dec 2016 | INR | 35 | 41.9 | 35 | 41.75 | 41.75 | +6.8 (+19.46%) | 553,832 |
| 8 Dec 2016 | INR | 31.15 | 35.4 | 30.95 | 34.95 | 34.95 | +5.35 (+18.07%) | 73,198 |
| 7 Dec 2016 | INR | 32 | 32 | 29 | 29.6 | 29.6 | -2.4 (-7.50%) | 11,471 |
| 6 Dec 2016 | INR | 31.9 | 32.35 | 31.1 | 32 | 32 | +0.4 (+1.27%) | 1,650 |
| 5 Dec 2016 | INR | 30.35 | 32 | 30.35 | 31.6 | 31.6 | -0.2 (-0.63%) | 4,116 |
| 2 Dec 2016 | INR | 30.25 | 32.05 | 30.25 | 31.8 | 31.8 | +1.3 (+4.26%) | 3,901 |
| 1 Dec 2016 | INR | 30.5 | 32 | 30.1 | 30.5 | 30.5 | -0.5 (-1.61%) | 3,852 |
| 30 Nov 2016 | INR | 31.4 | 31.45 | 30 | 31 | 31 | +1.1 (+3.68%) | 1,860 |
| 29 Nov 2016 | INR | 31 | 32 | 29.7 | 29.9 | 29.9 | -0.4 (-1.32%) | 16,151 |
| 28 Nov 2016 | INR | 30.4 | 32.4 | 30 | 30.3 | 30.3 | +0.1 (+0.33%) | 16,272 |
| 25 Nov 2016 | INR | 25 | 30.2 | 25 | 30.2 | 30.2 | +5 (+19.84%) | 19,711 |
| 24 Nov 2016 | INR | 25.5 | 25.5 | 24.25 | 25.2 | 25.2 | +0.3 (+1.20%) | 454 |
| 23 Nov 2016 | INR | 25.5 | 25.5 | 23.55 | 24.9 | 24.9 | +0.85 (+3.53%) | 4,068 |
