| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 39.5 | 39.5 | 38.5 | 39.47 | 19.735 | +0.37 (+0.95%) | 2,638 |
| 4 Jan 2017 | INR | 38.58 | 39.95 | 38.55 | 39.1 | 19.55 | +0.55 (+1.43%) | 7,700 |
| 3 Jan 2017 | INR | 42.5 | 42.5 | 37.5 | 38.55 | 19.275 | -0.23 (-0.59%) | 45,702 |
| 2 Jan 2017 | INR | 37 | 39.5 | 37 | 38.78 | 19.39 | +1.98 (+5.38%) | 3,556 |
| 30 Dec 2016 | INR | 37.95 | 37.95 | 36.8 | 36.8 | 18.4 | +0.3 (+0.82%) | 2,710 |
| 29 Dec 2016 | INR | 36.88 | 36.88 | 36.5 | 36.5 | 18.25 | +0.05 (+0.14%) | 4 |
| 28 Dec 2016 | INR | 34.55 | 39 | 34.55 | 36.45 | 18.225 | +0.45 (+1.25%) | 11,294 |
| 27 Dec 2016 | INR | 35.38 | 36 | 35.38 | 36 | 18 | +1 (+2.86%) | 210 |
| 26 Dec 2016 | INR | 35.08 | 35.08 | 35 | 35 | 17.5 | -1.13 (-3.13%) | 386 |
| 23 Dec 2016 | INR | 36 | 37.5 | 36 | 36.13 | 18.065 | -1.07 (-2.88%) | 6,720 |
| 22 Dec 2016 | INR | 36 | 37.33 | 36 | 37.2 | 18.6 | +1.07 (+2.96%) | 360 |
| 21 Dec 2016 | INR | 37.95 | 37.95 | 36.13 | 36.13 | 18.065 | -0.84 (-2.27%) | 420 |
| 20 Dec 2016 | INR | 37.88 | 37.88 | 36.03 | 36.97 | 18.485 | +0.42 (+1.15%) | 4,356 |
| 19 Dec 2016 | INR | 38.83 | 38.83 | 36.55 | 36.55 | 18.275 | -0.95 (-2.53%) | 84 |
| 16 Dec 2016 | INR | 37.25 | 38.4 | 37.15 | 37.5 | 18.75 | -0.1 (-0.27%) | 1,900 |
| 15 Dec 2016 | INR | 36.53 | 38.4 | 36.53 | 37.6 | 18.8 | +0.95 (+2.59%) | 10,342 |
| 14 Dec 2016 | INR | 36.4 | 40 | 36.25 | 36.65 | 18.325 | -1.25 (-3.30%) | 136 |
| 13 Dec 2016 | INR | 36.25 | 37.9 | 36.25 | 37.9 | 18.95 | +0.77 (+2.07%) | 4,606 |
| 12 Dec 2016 | INR | 36.7 | 37.97 | 36.7 | 37.13 | 18.565 | -1.12 (-2.93%) | 3,364 |
| 9 Dec 2016 | INR | 37.5 | 38.47 | 37 | 38.25 | 19.125 | +1.58 (+4.31%) | 6,242 |
| 8 Dec 2016 | INR | 39.2 | 39.2 | 36.1 | 36.67 | 18.335 | +0.17 (+0.47%) | 6,500 |
| 7 Dec 2016 | INR | 38.22 | 38.22 | 36.5 | 36.5 | 18.25 | -0.3 (-0.82%) | 5,648 |
| 6 Dec 2016 | INR | 35.75 | 38.92 | 35.75 | 36.8 | 18.4 | +0.72 (+2.00%) | 2,506 |
| 5 Dec 2016 | INR | 36.22 | 36.22 | 36.03 | 36.08 | 18.04 | -0.3 (-0.82%) | 902 |
| 2 Dec 2016 | INR | 38.47 | 38.47 | 35.85 | 36.38 | 18.19 | -1.32 (-3.50%) | 42 |
| 1 Dec 2016 | INR | 37.7 | 37.7 | 37.7 | 37.7 | 18.85 | 0.0 (0.0%) | 0 |
| 30 Nov 2016 | INR | 36.08 | 37.88 | 36.08 | 37.7 | 18.85 | +0.82 (+2.22%) | 32 |
| 29 Nov 2016 | INR | 42.5 | 42.5 | 36.5 | 36.88 | 18.44 | +0.5 (+1.37%) | 5,412 |
| 28 Nov 2016 | INR | 36.75 | 37 | 35.35 | 36.38 | 18.19 | +0.63 (+1.76%) | 7,460 |
| 25 Nov 2016 | INR | 35 | 37.25 | 34.78 | 35.75 | 17.875 | +1.08 (+3.12%) | 12,678 |
