| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 28.85 | 28.85 | 27 | 27.35 | 2.735 | -0.25 (-0.91%) | 128,684 |
| 3 Jan 2017 | INR | 27.45 | 28 | 27 | 27.6 | 2.76 | -0.15 (-0.54%) | 84,350 |
| 2 Jan 2017 | INR | 27.95 | 28.45 | 27.1 | 27.75 | 2.775 | +0.1 (+0.36%) | 57,348 |
| 30 Dec 2016 | INR | 28.7 | 29.25 | 27.4 | 27.65 | 2.765 | -0.7 (-2.47%) | 148,696 |
| 29 Dec 2016 | INR | 28 | 28.5 | 27.5 | 28.35 | 2.835 | +0.65 (+2.35%) | 146,155 |
| 28 Dec 2016 | INR | 26.9 | 27.75 | 26.8 | 27.7 | 2.77 | +0.7 (+2.59%) | 104,676 |
| 27 Dec 2016 | INR | 27.65 | 27.65 | 25.6 | 27 | 2.7 | +0.45 (+1.69%) | 79,229 |
| 26 Dec 2016 | INR | 27.3 | 27.45 | 26.2 | 26.55 | 2.655 | -0.75 (-2.75%) | 107,874 |
| 23 Dec 2016 | INR | 26.75 | 27.5 | 26.5 | 27.3 | 2.73 | +0.1 (+0.37%) | 83,306 |
| 22 Dec 2016 | INR | 27.95 | 28 | 27 | 27.2 | 2.72 | -0.55 (-1.98%) | 77,530 |
| 21 Dec 2016 | INR | 27.45 | 27.75 | 27 | 27.75 | 2.775 | +0.95 (+3.54%) | 76,180 |
| 20 Dec 2016 | INR | 26.1 | 27.3 | 26.05 | 26.8 | 2.68 | -0.55 (-2.01%) | 113,566 |
| 19 Dec 2016 | INR | 27.5 | 27.75 | 27.35 | 27.35 | 2.735 | -0.1 (-0.36%) | 89,298 |
| 16 Dec 2016 | INR | 26.5 | 27.5 | 26.5 | 27.45 | 2.745 | +0.45 (+1.67%) | 106,243 |
| 15 Dec 2016 | INR | 26.4 | 27 | 25.3 | 27 | 2.7 | +0.55 (+2.08%) | 82,349 |
| 14 Dec 2016 | INR | 28.25 | 28.25 | 26.25 | 26.45 | 2.645 | -0.55 (-2.04%) | 313,583 |
| 13 Dec 2016 | INR | 26.3 | 27.5 | 25.9 | 27 | 2.7 | 0.0 (0.0%) | 211,818 |
| 12 Dec 2016 | INR | 27 | 27.6 | 26.95 | 27 | 2.7 | +0.05 (+0.19%) | 82,945 |
| 9 Dec 2016 | INR | 25.8 | 27 | 25.6 | 26.95 | 2.695 | +0.55 (+2.08%) | 257,220 |
| 8 Dec 2016 | INR | 26 | 26.7 | 25.8 | 26.4 | 2.64 | +0.4 (+1.54%) | 157,329 |
| 7 Dec 2016 | INR | 25.2 | 26.45 | 25.2 | 26 | 2.6 | +0.5 (+1.96%) | 72,631 |
| 6 Dec 2016 | INR | 25.9 | 25.9 | 25.5 | 25.5 | 2.55 | +0.2 (+0.79%) | 68,242 |
| 5 Dec 2016 | INR | 25 | 25.5 | 25 | 25.3 | 2.53 | +0.7 (+2.85%) | 70,832 |
| 2 Dec 2016 | INR | 25 | 25.05 | 24.3 | 24.6 | 2.46 | -0.45 (-1.80%) | 63,179 |
| 1 Dec 2016 | INR | 24.25 | 25.05 | 24.25 | 25.05 | 2.505 | +0.81 (+3.34%) | 81,543 |
| 30 Nov 2016 | INR | 24.36 | 24.36 | 24 | 24.24 | 2.424 | -0.12 (-0.49%) | 69,528 |
| 29 Nov 2016 | INR | 25.1 | 25.25 | 24.1 | 24.36 | 2.436 | -1 (-3.94%) | 82,295 |
| 28 Nov 2016 | INR | 25.74 | 25.74 | 25.3 | 25.36 | 2.536 | -0.48 (-1.86%) | 78,565 |
| 25 Nov 2016 | INR | 25.5 | 26.75 | 24.75 | 25.84 | 2.584 | +1.05 (+4.24%) | 99,518 |
| 24 Nov 2016 | INR | 24.25 | 25 | 23.52 | 24.79 | 2.479 | +0.57 (+2.35%) | 70,520 |
