| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 22.8 | 23.15 | 22.65 | 23.05 | 23.05 | +0.25 (+1.10%) | 45,526 |
| 3 Jan 2017 | INR | 23.7 | 23.9 | 22.65 | 22.8 | 22.8 | +0.3 (+1.33%) | 93,736 |
| 2 Jan 2017 | INR | 21.75 | 22.7 | 21.75 | 22.5 | 22.5 | +0.7 (+3.21%) | 12,708 |
| 30 Dec 2016 | INR | 22.05 | 22.5 | 21.55 | 21.8 | 21.8 | -0.45 (-2.02%) | 34,294 |
| 29 Dec 2016 | INR | 21.8 | 22.5 | 20.3 | 22.25 | 22.25 | +0.5 (+2.30%) | 44,999 |
| 28 Dec 2016 | INR | 22 | 22 | 21.15 | 21.75 | 21.75 | +0.25 (+1.16%) | 64,321 |
| 27 Dec 2016 | INR | 21.4 | 22.25 | 21.1 | 21.5 | 21.5 | -0.05 (-0.23%) | 91,370 |
| 26 Dec 2016 | INR | 21.8 | 22 | 21.45 | 21.55 | 21.55 | -0.2 (-0.92%) | 183,709 |
| 23 Dec 2016 | INR | 21.7 | 22.5 | 21.7 | 21.75 | 21.75 | -0.3 (-1.36%) | 113,673 |
| 22 Dec 2016 | INR | 21.9 | 22.5 | 21.9 | 22.05 | 22.05 | -0.35 (-1.56%) | 85,846 |
| 21 Dec 2016 | INR | 22.35 | 22.7 | 21.6 | 22.4 | 22.4 | +0.15 (+0.67%) | 46,993 |
| 20 Dec 2016 | INR | 22.4 | 23 | 21.85 | 22.25 | 22.25 | -0.5 (-2.20%) | 21,364 |
| 19 Dec 2016 | INR | 24.65 | 24.65 | 22.5 | 22.75 | 22.75 | -0.95 (-4.01%) | 48,988 |
| 16 Dec 2016 | INR | 24 | 25 | 23.5 | 23.7 | 23.7 | -0.1 (-0.42%) | 221,388 |
| 15 Dec 2016 | INR | 23.1 | 24.2 | 23.1 | 23.8 | 23.8 | +0.3 (+1.28%) | 168,592 |
| 14 Dec 2016 | INR | 23.5 | 23.95 | 23.2 | 23.5 | 23.5 | -0.5 (-2.08%) | 80,610 |
| 13 Dec 2016 | INR | 24.1 | 24.25 | 23.5 | 24 | 24 | +0.3 (+1.27%) | 125,084 |
| 12 Dec 2016 | INR | 23.95 | 24.3 | 23.2 | 23.7 | 23.7 | +0.1 (+0.42%) | 173,732 |
| 9 Dec 2016 | INR | 24 | 24 | 22.25 | 23.6 | 23.6 | +0.7 (+3.06%) | 124,764 |
| 8 Dec 2016 | INR | 21.7 | 23.5 | 21.4 | 22.9 | 22.9 | +1.9 (+9.05%) | 259,392 |
| 7 Dec 2016 | INR | 20.9 | 21.5 | 20 | 21 | 21 | +0.45 (+2.19%) | 151,613 |
| 6 Dec 2016 | INR | 20.85 | 20.85 | 20.1 | 20.55 | 20.55 | +0.2 (+0.98%) | 18,733 |
| 5 Dec 2016 | INR | 20.5 | 20.65 | 19.7 | 20.35 | 20.35 | +0.5 (+2.52%) | 72,749 |
| 2 Dec 2016 | INR | 20.15 | 20.6 | 19.7 | 19.85 | 19.85 | -0.7 (-3.41%) | 54,248 |
| 1 Dec 2016 | INR | 19.9 | 20.95 | 19.9 | 20.55 | 20.55 | +0.4 (+1.99%) | 95,652 |
| 30 Nov 2016 | INR | 20.35 | 20.35 | 19.5 | 20.15 | 20.15 | +0.15 (+0.75%) | 63,432 |
| 29 Nov 2016 | INR | 20 | 20.5 | 19.55 | 20 | 20 | +0.45 (+2.30%) | 141,980 |
| 28 Nov 2016 | INR | 17.1 | 20 | 16.4 | 19.55 | 19.55 | +2.85 (+17.07%) | 361,694 |
| 25 Nov 2016 | INR | 16.55 | 17.3 | 16.45 | 16.7 | 16.7 | -0.1 (-0.60%) | 228,325 |
| 24 Nov 2016 | INR | 17 | 17.2 | 16.65 | 16.8 | 16.8 | -0.2 (-1.18%) | 308,243 |
