| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 27.35 | 28.1 | 27.2 | 27.75 | 27.75 | +0.45 (+1.65%) | 1,595,304 |
| 3 Jan 2017 | INR | 27.5 | 27.7 | 26.8 | 27.3 | 27.3 | -0.15 (-0.55%) | 1,590,305 |
| 2 Jan 2017 | INR | 27.25 | 27.8 | 27.05 | 27.45 | 27.45 | +0.25 (+0.92%) | 1,445,910 |
| 30 Dec 2016 | INR | 28.45 | 28.45 | 27 | 27.2 | 27.2 | -0.8 (-2.86%) | 3,197,582 |
| 29 Dec 2016 | INR | 27.15 | 28.4 | 26.4 | 28 | 28 | +3.3 (+13.36%) | 9,663,614 |
| 28 Dec 2016 | INR | 25.15 | 25.25 | 24.6 | 24.7 | 24.7 | -0.1 (-0.40%) | 759,371 |
| 27 Dec 2016 | INR | 24.2 | 24.9 | 24.1 | 24.8 | 24.8 | +0.35 (+1.43%) | 863,520 |
| 26 Dec 2016 | INR | 25.75 | 25.75 | 24.35 | 24.45 | 24.45 | -1.45 (-5.60%) | 1,222,078 |
| 23 Dec 2016 | INR | 26.1 | 26.2 | 25.65 | 25.9 | 25.9 | -0.15 (-0.58%) | 652,488 |
| 22 Dec 2016 | INR | 26.6 | 26.7 | 25.95 | 26.05 | 26.05 | -0.75 (-2.80%) | 789,131 |
| 21 Dec 2016 | INR | 27.2 | 27.75 | 26.6 | 26.8 | 26.8 | -0.25 (-0.92%) | 1,586,550 |
| 20 Dec 2016 | INR | 28.2 | 28.25 | 26.9 | 27.05 | 27.05 | -0.9 (-3.22%) | 1,555,127 |
| 19 Dec 2016 | INR | 27.85 | 28.4 | 27.65 | 27.95 | 27.95 | +0.15 (+0.54%) | 2,294,972 |
| 16 Dec 2016 | INR | 27.6 | 28.2 | 27 | 27.8 | 27.8 | +0.6 (+2.21%) | 2,572,439 |
| 15 Dec 2016 | INR | 25.95 | 27.75 | 25.8 | 27.2 | 27.2 | +1.2 (+4.62%) | 2,655,254 |
| 14 Dec 2016 | INR | 26.5 | 26.6 | 25.8 | 26 | 26 | -0.25 (-0.95%) | 562,203 |
| 13 Dec 2016 | INR | 26.5 | 26.75 | 26.1 | 26.25 | 26.25 | -0.15 (-0.57%) | 980,834 |
| 12 Dec 2016 | INR | 27.35 | 27.35 | 26.1 | 26.4 | 26.4 | -0.9 (-3.30%) | 1,615,351 |
| 9 Dec 2016 | INR | 23.4 | 27.6 | 23.3 | 27.3 | 27.3 | +3.85 (+16.42%) | 7,270,428 |
| 8 Dec 2016 | INR | 23.3 | 23.6 | 23.25 | 23.45 | 23.45 | +0.35 (+1.52%) | 436,983 |
| 7 Dec 2016 | INR | 23.3 | 23.5 | 22.8 | 23.1 | 23.1 | +0.05 (+0.22%) | 816,757 |
| 6 Dec 2016 | INR | 23.5 | 23.5 | 22.4 | 23.05 | 23.05 | +0.1 (+0.44%) | 370,523 |
| 5 Dec 2016 | INR | 22.65 | 23.1 | 22.65 | 22.95 | 22.95 | +0.2 (+0.88%) | 1,431,424 |
| 2 Dec 2016 | INR | 22.9 | 23.2 | 22.65 | 22.75 | 22.75 | -0.45 (-1.94%) | 1,534,006 |
| 1 Dec 2016 | INR | 23.4 | 23.45 | 23.05 | 23.2 | 23.2 | -0.1 (-0.43%) | 995,755 |
| 30 Nov 2016 | INR | 23.15 | 23.4 | 23 | 23.3 | 23.3 | +0.25 (+1.08%) | 2,179,435 |
| 29 Nov 2016 | INR | 23 | 23.5 | 22.9 | 23.05 | 23.05 | +0.05 (+0.22%) | 526,748 |
| 28 Nov 2016 | INR | 22.6 | 23.3 | 22.4 | 23 | 23 | +0.4 (+1.77%) | 739,443 |
| 25 Nov 2016 | INR | 22.35 | 22.7 | 22.3 | 22.6 | 22.6 | -0.2 (-0.88%) | 604,350 |
| 24 Nov 2016 | INR | 22.1 | 23.65 | 21.7 | 22.8 | 22.8 | +0.7 (+3.17%) | 801,113 |
