| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2016 | INR | 42.5 | 42.5 | 42.5 | 42.5 | 42.5 | +0.7 (+1.67%) | 147 |
| 29 Dec 2016 | INR | 44 | 44 | 41.8 | 41.8 | 41.8 | -2.2 (-5.00%) | 8,742 |
| 28 Dec 2016 | INR | 43.65 | 44.25 | 43.5 | 44 | 44 | -0.95 (-2.11%) | 6,248 |
| 27 Dec 2016 | INR | 44.95 | 45 | 44.95 | 44.95 | 44.95 | -2.35 (-4.97%) | 3,300 |
| 26 Dec 2016 | INR | 47.15 | 47.3 | 47.15 | 47.3 | 47.3 | -2.3 (-4.64%) | 189 |
| 23 Dec 2016 | INR | 46.55 | 50 | 46.55 | 49.6 | 49.6 | +0.6 (+1.22%) | 3,766 |
| 22 Dec 2016 | INR | 45.6 | 49 | 45.6 | 49 | 49 | +1.05 (+2.19%) | 6,025 |
| 21 Dec 2016 | INR | 46 | 48 | 45.05 | 47.95 | 47.95 | +0.55 (+1.16%) | 7,095 |
| 20 Dec 2016 | INR | 44.15 | 47.75 | 44.15 | 47.4 | 47.4 | +1.1 (+2.38%) | 2,180 |
| 19 Dec 2016 | INR | 45.55 | 46.3 | 45.55 | 46.3 | 46.3 | +0.7 (+1.54%) | 6,015 |
| 16 Dec 2016 | INR | 42.7 | 46.2 | 42.7 | 45.6 | 45.6 | +1.1 (+2.47%) | 14,633 |
| 15 Dec 2016 | INR | 41.8 | 44.5 | 41.8 | 44.5 | 44.5 | +0.5 (+1.14%) | 360 |
| 14 Dec 2016 | INR | 43.5 | 44.45 | 43.5 | 44 | 44 | +1 (+2.33%) | 3,770 |
| 13 Dec 2016 | INR | 43.75 | 43.75 | 42.5 | 43 | 43 | -0.75 (-1.71%) | 6,415 |
| 12 Dec 2016 | INR | 41.9 | 43.75 | 41.05 | 43.75 | 43.75 | +0.95 (+2.22%) | 1,440 |
| 9 Dec 2016 | INR | 39.25 | 42.8 | 39.25 | 42.8 | 42.8 | +1.55 (+3.76%) | 6,931 |
| 8 Dec 2016 | INR | 38.55 | 41.4 | 38.55 | 41.25 | 41.25 | +1.05 (+2.61%) | 2,260 |
| 7 Dec 2016 | INR | 39 | 42.25 | 39 | 40.2 | 40.2 | -0.5 (-1.23%) | 2,274 |
| 6 Dec 2016 | INR | 40.45 | 40.9 | 38.7 | 40.7 | 40.7 | +0.25 (+0.62%) | 3,919 |
| 5 Dec 2016 | INR | 39 | 40.9 | 39 | 40.45 | 40.45 | -0.45 (-1.10%) | 40 |
| 2 Dec 2016 | INR | 41 | 41 | 40.9 | 40.9 | 40.9 | +0.85 (+2.12%) | 105 |
| 1 Dec 2016 | INR | 40 | 40.05 | 38 | 40.05 | 40.05 | +0.1 (+0.25%) | 740 |
| 30 Nov 2016 | INR | 39.7 | 41 | 39.1 | 39.95 | 39.95 | -0.85 (-2.08%) | 8,672 |
| 29 Nov 2016 | INR | 40.8 | 40.8 | 40.8 | 40.8 | 40.8 | -0.15 (-0.37%) | 0 |
| 28 Nov 2016 | INR | 40.8 | 44.5 | 40.8 | 40.95 | 40.95 | -1.95 (-4.55%) | 1,273 |
| 25 Nov 2016 | INR | 43.15 | 43.15 | 39.45 | 42.9 | 42.9 | +1.75 (+4.25%) | 14,703 |
| 24 Nov 2016 | INR | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -2 (-4.63%) | 280 |
| 23 Nov 2016 | INR | 39.95 | 43.9 | 39.95 | 43.15 | 43.15 | +1.2 (+2.86%) | 1,345 |
| 22 Nov 2016 | INR | 39.25 | 42 | 39.25 | 41.95 | 41.95 | +0.65 (+1.57%) | 3,680 |
| 21 Nov 2016 | INR | 41.15 | 41.35 | 41.15 | 41.3 | 41.3 | -1.95 (-4.51%) | 640 |
