| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 37.5 | 37.7 | 36.75 | 37.25 | 37.25 | +0.25 (+0.68%) | 1,766 |
| 4 Jan 2017 | INR | 36.5 | 37.5 | 35.5 | 37 | 37 | +0.6 (+1.65%) | 3,984 |
| 3 Jan 2017 | INR | 37.5 | 38.4 | 36 | 36.4 | 36.4 | -0.7 (-1.89%) | 7,815 |
| 2 Jan 2017 | INR | 35.95 | 38.75 | 35.9 | 37.1 | 37.1 | +1.55 (+4.36%) | 66,989 |
| 30 Dec 2016 | INR | 35.55 | 36.2 | 35 | 35.55 | 35.55 | -0.45 (-1.25%) | 7,607 |
| 29 Dec 2016 | INR | 36.75 | 37 | 34.8 | 36 | 36 | -0.75 (-2.04%) | 9,517 |
| 28 Dec 2016 | INR | 34.15 | 38.4 | 34 | 36.75 | 36.75 | +2.5 (+7.30%) | 37,573 |
| 27 Dec 2016 | INR | 33.5 | 35 | 33.05 | 34.25 | 34.25 | +1.2 (+3.63%) | 9,888 |
| 26 Dec 2016 | INR | 36.15 | 36.5 | 32.4 | 33.05 | 33.05 | -3.5 (-9.58%) | 24,900 |
| 23 Dec 2016 | INR | 36.2 | 38.05 | 36.15 | 36.55 | 36.55 | +0.35 (+0.97%) | 11,533 |
| 22 Dec 2016 | INR | 37.8 | 38 | 35.1 | 36.2 | 36.2 | -1.25 (-3.34%) | 17,611 |
| 21 Dec 2016 | INR | 39.5 | 39.6 | 36.55 | 37.45 | 37.45 | -2 (-5.07%) | 22,876 |
| 20 Dec 2016 | INR | 41.1 | 42.6 | 38.1 | 39.45 | 39.45 | -2.7 (-6.41%) | 40,466 |
| 19 Dec 2016 | INR | 42.75 | 46.7 | 41.05 | 42.15 | 42.15 | +1.2 (+2.93%) | 301,824 |
| 16 Dec 2016 | INR | 35 | 41.4 | 33.5 | 40.95 | 40.95 | +6.45 (+18.70%) | 285,828 |
| 15 Dec 2016 | INR | 34.05 | 34.9 | 34 | 34.5 | 34.5 | +0.5 (+1.47%) | 2,503 |
| 14 Dec 2016 | INR | 34.4 | 36 | 33.65 | 34 | 34 | -0.2 (-0.58%) | 2,473 |
| 13 Dec 2016 | INR | 34.95 | 35.75 | 33.15 | 34.2 | 34.2 | -0.4 (-1.16%) | 6,877 |
| 12 Dec 2016 | INR | 35.75 | 35.75 | 34.3 | 34.6 | 34.6 | -1.35 (-3.76%) | 3,799 |
| 9 Dec 2016 | INR | 34 | 36.5 | 33 | 35.95 | 35.95 | +1.95 (+5.74%) | 45,751 |
| 8 Dec 2016 | INR | 34.5 | 34.5 | 33.95 | 34 | 34 | 0.0 (0.0%) | 4,351 |
| 7 Dec 2016 | INR | 32.4 | 34.5 | 32.2 | 34 | 34 | +0.9 (+2.72%) | 28,179 |
| 6 Dec 2016 | INR | 31.95 | 33.4 | 31.95 | 33.1 | 33.1 | +1.8 (+5.75%) | 22,581 |
| 5 Dec 2016 | INR | 32.05 | 32.5 | 30.95 | 31.3 | 31.3 | -0.7 (-2.19%) | 4,788 |
| 2 Dec 2016 | INR | 32.7 | 32.7 | 31.25 | 32 | 32 | 0.0 (0.0%) | 2,169 |
| 1 Dec 2016 | INR | 32.25 | 32.75 | 31.65 | 32 | 32 | -0.55 (-1.69%) | 14,020 |
| 30 Nov 2016 | INR | 31.95 | 32.75 | 31.95 | 32.55 | 32.55 | +0.95 (+3.01%) | 7,879 |
| 29 Nov 2016 | INR | 31.15 | 32.5 | 30.7 | 31.6 | 31.6 | -0.3 (-0.94%) | 9,071 |
| 28 Nov 2016 | INR | 30.2 | 32.3 | 29.2 | 31.9 | 31.9 | +1.15 (+3.74%) | 8,789 |
| 25 Nov 2016 | INR | 31.45 | 32.75 | 28.75 | 30.75 | 30.75 | -0.75 (-2.38%) | 7,017 |
