| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 44.85 | 48.5 | 44.85 | 47.7 | 47.7 | +1.3 (+2.80%) | 7,401 |
| 3 Jan 2017 | INR | 43 | 47 | 43 | 46.4 | 46.4 | +3.3 (+7.66%) | 10,791 |
| 2 Jan 2017 | INR | 44.2 | 44.3 | 43 | 43.1 | 43.1 | +0.3 (+0.70%) | 8,763 |
| 30 Dec 2016 | INR | 43.35 | 43.55 | 41.35 | 42.8 | 42.8 | +0.7 (+1.66%) | 4,130 |
| 29 Dec 2016 | INR | 43.35 | 43.6 | 40.5 | 42.1 | 42.1 | +0.5 (+1.20%) | 10,023 |
| 28 Dec 2016 | INR | 46.4 | 46.4 | 40.5 | 41.6 | 41.6 | -3.25 (-7.25%) | 8,958 |
| 27 Dec 2016 | INR | 44 | 46.9 | 44 | 44.85 | 44.85 | +0.5 (+1.13%) | 4,873 |
| 26 Dec 2016 | INR | 46.05 | 47.75 | 43.6 | 44.35 | 44.35 | -4 (-8.27%) | 10,746 |
| 23 Dec 2016 | INR | 47.05 | 49.65 | 47.05 | 48.35 | 48.35 | +0.3 (+0.62%) | 7,012 |
| 22 Dec 2016 | INR | 51.75 | 52 | 47.25 | 48.05 | 48.05 | -2.6 (-5.13%) | 12,370 |
| 21 Dec 2016 | INR | 46 | 51.3 | 46 | 50.65 | 50.65 | +3.4 (+7.20%) | 54,809 |
| 20 Dec 2016 | INR | 48 | 49.6 | 46.1 | 47.25 | 47.25 | -1.25 (-2.58%) | 6,104 |
| 19 Dec 2016 | INR | 47.5 | 49.85 | 47.5 | 48.5 | 48.5 | +1.3 (+2.75%) | 13,105 |
| 16 Dec 2016 | INR | 49.1 | 50.4 | 46.2 | 47.2 | 47.2 | -1.65 (-3.38%) | 14,960 |
| 15 Dec 2016 | INR | 49.7 | 51.15 | 48.75 | 48.85 | 48.85 | -0.25 (-0.51%) | 15,779 |
| 14 Dec 2016 | INR | 51.5 | 51.75 | 48.3 | 49.1 | 49.1 | -2 (-3.91%) | 19,529 |
| 13 Dec 2016 | INR | 53.1 | 56 | 49 | 51.1 | 51.1 | -1.45 (-2.76%) | 55,397 |
| 12 Dec 2016 | INR | 51 | 54.5 | 50.95 | 52.55 | 52.55 | +1.95 (+3.85%) | 64,671 |
| 9 Dec 2016 | INR | 48.05 | 51.8 | 48 | 50.6 | 50.6 | +3.25 (+6.86%) | 34,667 |
| 8 Dec 2016 | INR | 49 | 51.6 | 46.75 | 47.35 | 47.35 | +1.65 (+3.61%) | 129,953 |
| 7 Dec 2016 | INR | 46.8 | 48.95 | 41 | 45.7 | 45.7 | +2.1 (+4.82%) | 64,054 |
| 6 Dec 2016 | INR | 44.6 | 45.5 | 43.5 | 43.6 | 43.6 | +0.85 (+1.99%) | 7,007 |
| 5 Dec 2016 | INR | 42 | 44.4 | 41 | 42.75 | 42.75 | +0.55 (+1.30%) | 11,326 |
| 2 Dec 2016 | INR | 42 | 42.8 | 41 | 42.2 | 42.2 | -0.55 (-1.29%) | 10,077 |
| 1 Dec 2016 | INR | 39 | 43.4 | 39 | 42.75 | 42.75 | +2.65 (+6.61%) | 11,839 |
| 30 Nov 2016 | INR | 40.05 | 40.9 | 38.5 | 40.1 | 40.1 | +1.35 (+3.48%) | 1,273 |
| 29 Nov 2016 | INR | 38.9 | 39.9 | 38.15 | 38.75 | 38.75 | -0.1 (-0.26%) | 4,990 |
| 28 Nov 2016 | INR | 35 | 39.8 | 35 | 38.85 | 38.85 | +3.4 (+9.59%) | 5,512 |
| 25 Nov 2016 | INR | 37.35 | 37.35 | 35 | 35.45 | 35.45 | -0.35 (-0.98%) | 5,415 |
| 24 Nov 2016 | INR | 36.65 | 36.65 | 34.1 | 35.8 | 35.8 | -0.2 (-0.56%) | 2,930 |
