| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2017 | INR | 42 | 43.7 | 41.7 | 42.85 | 42.85 | +1.1 (+2.63%) | 245,000 |
| 5 Jan 2017 | INR | 41.45 | 42 | 41 | 41.75 | 41.75 | +0.7 (+1.71%) | 138,423 |
| 4 Jan 2017 | INR | 42 | 42.6 | 40.9 | 41.05 | 41.05 | -0.7 (-1.68%) | 234,506 |
| 3 Jan 2017 | INR | 41 | 42.85 | 41 | 41.75 | 41.75 | +0.2 (+0.48%) | 154,683 |
| 2 Jan 2017 | INR | 41.4 | 41.95 | 40 | 41.55 | 41.55 | +0.55 (+1.34%) | 125,889 |
| 30 Dec 2016 | INR | 40.6 | 42.8 | 40.6 | 41 | 41 | +0.85 (+2.12%) | 236,504 |
| 29 Dec 2016 | INR | 37.8 | 42.35 | 37.8 | 40.15 | 40.15 | +2.65 (+7.07%) | 515,842 |
| 28 Dec 2016 | INR | 37.95 | 38.55 | 37 | 37.5 | 37.5 | +0.25 (+0.67%) | 171,425 |
| 27 Dec 2016 | INR | 39.9 | 39.9 | 36 | 37.25 | 37.25 | -0.4 (-1.06%) | 211,829 |
| 26 Dec 2016 | INR | 40.1 | 40.15 | 36.75 | 37.65 | 37.65 | -2.2 (-5.52%) | 129,240 |
| 23 Dec 2016 | INR | 39.85 | 40.5 | 39.05 | 39.85 | 39.85 | -0.1 (-0.25%) | 42,633 |
| 22 Dec 2016 | INR | 41.15 | 41.15 | 39.65 | 39.95 | 39.95 | -1.25 (-3.03%) | 81,107 |
| 21 Dec 2016 | INR | 41.2 | 41.9 | 40.6 | 41.2 | 41.2 | +0.05 (+0.12%) | 93,885 |
| 20 Dec 2016 | INR | 42 | 42.4 | 40.95 | 41.15 | 41.15 | -0.9 (-2.14%) | 45,406 |
| 19 Dec 2016 | INR | 43.15 | 43.55 | 41.9 | 42.05 | 42.05 | -0.75 (-1.75%) | 51,867 |
| 16 Dec 2016 | INR | 44.1 | 44.1 | 42.6 | 42.8 | 42.8 | -0.55 (-1.27%) | 50,269 |
| 15 Dec 2016 | INR | 43.75 | 44.15 | 42.5 | 43.35 | 43.35 | -0.15 (-0.34%) | 70,218 |
| 14 Dec 2016 | INR | 44.7 | 44.7 | 43.15 | 43.5 | 43.5 | -0.45 (-1.02%) | 55,309 |
| 13 Dec 2016 | INR | 44.6 | 45.15 | 43.8 | 43.95 | 43.95 | -0.3 (-0.68%) | 45,217 |
| 12 Dec 2016 | INR | 45.2 | 45.45 | 44.1 | 44.25 | 44.25 | -1.05 (-2.32%) | 74,550 |
| 9 Dec 2016 | INR | 45.45 | 46 | 44.7 | 45.3 | 45.3 | +0.8 (+1.80%) | 274,734 |
| 8 Dec 2016 | INR | 45.35 | 46.3 | 44.1 | 44.5 | 44.5 | +0.3 (+0.68%) | 253,602 |
| 7 Dec 2016 | INR | 44.7 | 45.15 | 44 | 44.2 | 44.2 | -0.5 (-1.12%) | 64,002 |
| 6 Dec 2016 | INR | 45 | 46.1 | 44.2 | 44.7 | 44.7 | -0.05 (-0.11%) | 88,336 |
| 5 Dec 2016 | INR | 44.65 | 45.5 | 43.6 | 44.75 | 44.75 | +0.55 (+1.24%) | 77,466 |
| 2 Dec 2016 | INR | 45.2 | 45.8 | 43.5 | 44.2 | 44.2 | -1.35 (-2.96%) | 91,410 |
| 1 Dec 2016 | INR | 46.5 | 47.45 | 45.1 | 45.55 | 45.55 | -0.7 (-1.51%) | 179,052 |
| 30 Nov 2016 | INR | 45.5 | 46.45 | 45.5 | 46.25 | 46.25 | +0.85 (+1.87%) | 120,434 |
| 29 Nov 2016 | INR | 44.45 | 46.35 | 44.45 | 45.4 | 45.4 | +0.8 (+1.79%) | 205,143 |
| 28 Nov 2016 | INR | 44.55 | 45.35 | 43.05 | 44.6 | 44.6 | +0.1 (+0.22%) | 275,564 |
