| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2017 | INR | 33.65 | 35.5 | 33.3 | 35.05 | 35.05 | +2.05 (+6.21%) | 588,147 |
| 5 Jan 2017 | INR | 31.25 | 33.3 | 31.1 | 33 | 33 | +2.15 (+6.97%) | 235,657 |
| 4 Jan 2017 | INR | 30.95 | 31.5 | 30.75 | 30.85 | 30.85 | -0.25 (-0.80%) | 39,257 |
| 3 Jan 2017 | INR | 30.3 | 31.4 | 30.2 | 31.1 | 31.1 | +1.25 (+4.19%) | 58,423 |
| 2 Jan 2017 | INR | 30.7 | 30.7 | 29.6 | 29.85 | 29.85 | 0.0 (0.0%) | 17,538 |
| 30 Dec 2016 | INR | 30.6 | 31.15 | 29.7 | 29.85 | 29.85 | +0.05 (+0.17%) | 24,583 |
| 29 Dec 2016 | INR | 29.25 | 30.05 | 29 | 29.8 | 29.8 | +0.35 (+1.19%) | 15,300 |
| 28 Dec 2016 | INR | 28.75 | 30.5 | 28.75 | 29.45 | 29.45 | +0.45 (+1.55%) | 44,223 |
| 27 Dec 2016 | INR | 28.4 | 29.7 | 27.9 | 29 | 29 | +0.8 (+2.84%) | 25,896 |
| 26 Dec 2016 | INR | 28.95 | 28.95 | 27.8 | 28.2 | 28.2 | -0.65 (-2.25%) | 20,631 |
| 23 Dec 2016 | INR | 27.2 | 29.4 | 27.2 | 28.85 | 28.85 | +0.25 (+0.87%) | 11,427 |
| 22 Dec 2016 | INR | 29.1 | 29.5 | 28.5 | 28.6 | 28.6 | -0.8 (-2.72%) | 34,299 |
| 21 Dec 2016 | INR | 30 | 30.3 | 29.1 | 29.4 | 29.4 | -0.55 (-1.84%) | 30,920 |
| 20 Dec 2016 | INR | 30.8 | 30.8 | 29.8 | 29.95 | 29.95 | -0.55 (-1.80%) | 13,906 |
| 19 Dec 2016 | INR | 30.3 | 30.8 | 30.25 | 30.5 | 30.5 | +0.05 (+0.16%) | 18,863 |
| 16 Dec 2016 | INR | 30.75 | 30.9 | 30.25 | 30.45 | 30.45 | -0.2 (-0.65%) | 15,384 |
| 15 Dec 2016 | INR | 31.25 | 31.9 | 30.6 | 30.65 | 30.65 | -1.05 (-3.31%) | 31,828 |
| 14 Dec 2016 | INR | 32.7 | 32.95 | 31.15 | 31.7 | 31.7 | -0.3 (-0.94%) | 38,097 |
| 13 Dec 2016 | INR | 30.75 | 33 | 30.1 | 32 | 32 | +1.7 (+5.61%) | 311,967 |
| 12 Dec 2016 | INR | 29.9 | 30.75 | 29.9 | 30.3 | 30.3 | +0.65 (+2.19%) | 68,563 |
| 9 Dec 2016 | INR | 29.75 | 29.8 | 29.4 | 29.65 | 29.65 | +0.4 (+1.37%) | 32,476 |
| 8 Dec 2016 | INR | 28.8 | 29.95 | 28.8 | 29.25 | 29.25 | +0.25 (+0.86%) | 42,353 |
| 7 Dec 2016 | INR | 29.15 | 29.9 | 28.65 | 29 | 29 | -0.3 (-1.02%) | 35,821 |
| 6 Dec 2016 | INR | 29.8 | 29.85 | 29.1 | 29.3 | 29.3 | +0.25 (+0.86%) | 16,910 |
| 5 Dec 2016 | INR | 29.8 | 29.8 | 28.85 | 29.05 | 29.05 | 0.0 (0.0%) | 27,801 |
| 2 Dec 2016 | INR | 29.5 | 30 | 28.7 | 29.05 | 29.05 | -0.9 (-3.01%) | 32,766 |
| 1 Dec 2016 | INR | 30.25 | 30.55 | 29.65 | 29.95 | 29.95 | -0.05 (-0.17%) | 34,241 |
| 30 Nov 2016 | INR | 30.9 | 30.9 | 29.7 | 30 | 30 | +0.2 (+0.67%) | 45,875 |
| 29 Nov 2016 | INR | 29.65 | 30.9 | 29.65 | 29.8 | 29.8 | +0.15 (+0.51%) | 56,310 |
| 28 Nov 2016 | INR | 30 | 30.35 | 29 | 29.65 | 29.65 | -0.2 (-0.67%) | 35,271 |
