| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 34.6 | 36 | 34.5 | 34.65 | 34.65 | -0.3 (-0.86%) | 80,075 |
| 3 Jan 2017 | INR | 36.35 | 36.35 | 34.6 | 34.95 | 34.95 | +0.1 (+0.29%) | 52,783 |
| 2 Jan 2017 | INR | 34.5 | 35.45 | 34.2 | 34.85 | 34.85 | -0.1 (-0.29%) | 46,774 |
| 30 Dec 2016 | INR | 36 | 36 | 34.85 | 34.95 | 34.95 | +0.1 (+0.29%) | 40,919 |
| 29 Dec 2016 | INR | 35 | 36.75 | 34.5 | 34.85 | 34.85 | -0.85 (-2.38%) | 37,470 |
| 28 Dec 2016 | INR | 35.9 | 36.5 | 34.2 | 35.7 | 35.7 | +0.8 (+2.29%) | 22,437 |
| 27 Dec 2016 | INR | 34.15 | 35 | 34.1 | 34.9 | 34.9 | +0.55 (+1.60%) | 48,009 |
| 26 Dec 2016 | INR | 35.2 | 35.3 | 34.1 | 34.35 | 34.35 | -1.9 (-5.24%) | 31,502 |
| 23 Dec 2016 | INR | 35.7 | 36.75 | 33.7 | 36.25 | 36.25 | +0.4 (+1.12%) | 44,323 |
| 22 Dec 2016 | INR | 36.45 | 36.5 | 35.5 | 35.85 | 35.85 | -1.35 (-3.63%) | 59,638 |
| 21 Dec 2016 | INR | 38.3 | 38.5 | 36.5 | 37.2 | 37.2 | -1 (-2.62%) | 116,040 |
| 20 Dec 2016 | INR | 39.2 | 41 | 38.1 | 38.2 | 38.2 | -0.55 (-1.42%) | 109,216 |
| 19 Dec 2016 | INR | 38.9 | 39.8 | 38.1 | 38.75 | 38.75 | +0.9 (+2.38%) | 99,042 |
| 16 Dec 2016 | INR | 36.1 | 38.65 | 35.5 | 37.85 | 37.85 | +0.8 (+2.16%) | 83,819 |
| 15 Dec 2016 | INR | 36.25 | 37.75 | 36 | 37.05 | 37.05 | +0.05 (+0.14%) | 21,246 |
| 14 Dec 2016 | INR | 36 | 38 | 35.5 | 37 | 37 | +0.6 (+1.65%) | 70,919 |
| 13 Dec 2016 | INR | 36 | 36.9 | 35 | 36.4 | 36.4 | +0.2 (+0.55%) | 42,258 |
| 12 Dec 2016 | INR | 37 | 37 | 35.55 | 36.2 | 36.2 | -0.05 (-0.14%) | 76,503 |
| 9 Dec 2016 | INR | 33.8 | 37.6 | 33 | 36.25 | 36.25 | +2.75 (+8.21%) | 180,162 |
| 8 Dec 2016 | INR | 33 | 33.7 | 33 | 33.5 | 33.5 | +0.6 (+1.82%) | 37,172 |
| 7 Dec 2016 | INR | 32 | 33.7 | 31.7 | 32.9 | 32.9 | +1.05 (+3.30%) | 108,195 |
| 6 Dec 2016 | INR | 32.6 | 32.6 | 31.75 | 31.85 | 31.85 | +0.15 (+0.47%) | 21,298 |
| 5 Dec 2016 | INR | 32.3 | 32.95 | 31.6 | 31.7 | 31.7 | -0.6 (-1.86%) | 70,166 |
| 2 Dec 2016 | INR | 32.6 | 32.75 | 32.1 | 32.3 | 32.3 | -0.7 (-2.12%) | 40,882 |
| 1 Dec 2016 | INR | 33.55 | 33.95 | 32.85 | 33 | 33 | -0.55 (-1.64%) | 32,951 |
| 30 Nov 2016 | INR | 33.4 | 33.9 | 33.4 | 33.55 | 33.55 | +0.1 (+0.30%) | 44,546 |
| 29 Nov 2016 | INR | 32.9 | 34 | 32.9 | 33.45 | 33.45 | +0.15 (+0.45%) | 97,312 |
| 28 Nov 2016 | INR | 34.8 | 34.8 | 33.05 | 33.3 | 33.3 | -0.95 (-2.77%) | 96,128 |
| 25 Nov 2016 | INR | 33.3 | 35 | 32.85 | 34.25 | 34.25 | +0.8 (+2.39%) | 80,332 |
| 24 Nov 2016 | INR | 34.25 | 34.25 | 32.9 | 33.45 | 33.45 | -0.45 (-1.33%) | 67,749 |
