| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 46.5 | 47.95 | 46.5 | 47.45 | 47.45 | +1.15 (+2.48%) | 268,857 |
| 4 Jan 2017 | INR | 46.6 | 46.7 | 46.15 | 46.3 | 46.3 | +0.1 (+0.22%) | 59,271 |
| 3 Jan 2017 | INR | 45.6 | 46.4 | 45.3 | 46.2 | 46.2 | +1 (+2.21%) | 137,343 |
| 2 Jan 2017 | INR | 45.5 | 45.7 | 44.9 | 45.2 | 45.2 | +0.1 (+0.22%) | 61,578 |
| 30 Dec 2016 | INR | 44.7 | 45.4 | 44.6 | 45.1 | 45.1 | +0.35 (+0.78%) | 93,786 |
| 29 Dec 2016 | INR | 44.45 | 45.2 | 44 | 44.75 | 44.75 | +0.35 (+0.79%) | 30,885 |
| 28 Dec 2016 | INR | 44.45 | 45.35 | 44.3 | 44.4 | 44.4 | +0.3 (+0.68%) | 57,030 |
| 27 Dec 2016 | INR | 43.6 | 44.75 | 43.5 | 44.1 | 44.1 | +0.5 (+1.15%) | 85,590 |
| 26 Dec 2016 | INR | 44.5 | 44.7 | 43.35 | 43.6 | 43.6 | -1.1 (-2.46%) | 69,511 |
| 23 Dec 2016 | INR | 44.5 | 45.2 | 44.5 | 44.7 | 44.7 | -0.25 (-0.56%) | 66,370 |
| 22 Dec 2016 | INR | 46.15 | 46.5 | 44.85 | 44.95 | 44.95 | -1.45 (-3.12%) | 135,815 |
| 21 Dec 2016 | INR | 46.15 | 47.95 | 45.45 | 46.4 | 46.4 | +1.5 (+3.34%) | 790,706 |
| 20 Dec 2016 | INR | 44.8 | 45.25 | 44.5 | 44.9 | 44.9 | +0.3 (+0.67%) | 104,674 |
| 19 Dec 2016 | INR | 44.5 | 45.15 | 44.25 | 44.6 | 44.6 | -0.1 (-0.22%) | 61,536 |
| 16 Dec 2016 | INR | 45.4 | 45.4 | 44.5 | 44.7 | 44.7 | -0.25 (-0.56%) | 101,868 |
| 15 Dec 2016 | INR | 44.4 | 45.65 | 44.4 | 44.95 | 44.95 | -1.05 (-2.28%) | 143,421 |
| 14 Dec 2016 | INR | 46.35 | 47.45 | 45.75 | 46 | 46 | +0.05 (+0.11%) | 186,280 |
| 13 Dec 2016 | INR | 45.5 | 46.4 | 45.25 | 45.95 | 45.95 | +0.65 (+1.43%) | 239,591 |
| 12 Dec 2016 | INR | 45.2 | 45.7 | 44.75 | 45.3 | 45.3 | -0.15 (-0.33%) | 61,964 |
| 9 Dec 2016 | INR | 45.75 | 46.3 | 45.25 | 45.45 | 45.45 | +0.05 (+0.11%) | 93,954 |
| 8 Dec 2016 | INR | 44.85 | 46 | 44.85 | 45.4 | 45.4 | +0.55 (+1.23%) | 124,174 |
| 7 Dec 2016 | INR | 44.9 | 45.35 | 44.65 | 44.85 | 44.85 | +0.1 (+0.22%) | 83,616 |
| 6 Dec 2016 | INR | 45 | 46.85 | 44.55 | 44.75 | 44.75 | -0.6 (-1.32%) | 132,495 |
| 5 Dec 2016 | INR | 46 | 46.85 | 44.95 | 45.35 | 45.35 | -0.95 (-2.05%) | 80,706 |
| 2 Dec 2016 | INR | 46.8 | 47.6 | 46.05 | 46.3 | 46.3 | -1.45 (-3.04%) | 74,536 |
| 1 Dec 2016 | INR | 49 | 50 | 46.85 | 47.75 | 47.75 | -0.95 (-1.95%) | 146,731 |
| 30 Nov 2016 | INR | 46.4 | 50.5 | 45.7 | 48.7 | 48.7 | +3.1 (+6.80%) | 393,793 |
| 29 Nov 2016 | INR | 45.5 | 46.8 | 45 | 45.6 | 45.6 | +0.25 (+0.55%) | 199,596 |
| 28 Nov 2016 | INR | 45 | 46.4 | 45 | 45.35 | 45.35 | +0.25 (+0.55%) | 70,017 |
| 25 Nov 2016 | INR | 44.3 | 45.3 | 43 | 45.1 | 45.1 | +1.15 (+2.62%) | 90,793 |
