| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 36.25 | 38.4 | 36 | 38.05 | 38.05 | +2.15 (+5.99%) | 2,113,440 |
| 3 Jan 2017 | INR | 35.95 | 36.4 | 35.6 | 35.9 | 35.9 | -0.25 (-0.69%) | 217,757 |
| 2 Jan 2017 | INR | 35.5 | 36.45 | 34.9 | 36.15 | 36.15 | +0.95 (+2.70%) | 394,163 |
| 30 Dec 2016 | INR | 35.9 | 36.55 | 35.05 | 35.2 | 35.2 | -0.05 (-0.14%) | 588,930 |
| 29 Dec 2016 | INR | 34.1 | 35.9 | 33.85 | 35.25 | 35.25 | +1.3 (+3.83%) | 507,062 |
| 28 Dec 2016 | INR | 34.2 | 34.45 | 33.85 | 33.95 | 33.95 | 0.0 (0.0%) | 98,424 |
| 27 Dec 2016 | INR | 34 | 34.2 | 33.45 | 33.95 | 33.95 | +0.55 (+1.65%) | 215,960 |
| 26 Dec 2016 | INR | 35.1 | 35.35 | 33.2 | 33.4 | 33.4 | -1.3 (-3.75%) | 432,981 |
| 23 Dec 2016 | INR | 34.05 | 35.1 | 33.75 | 34.7 | 34.7 | +0.65 (+1.91%) | 206,486 |
| 22 Dec 2016 | INR | 34.25 | 34.35 | 33.6 | 34.05 | 34.05 | -0.05 (-0.15%) | 153,504 |
| 21 Dec 2016 | INR | 34.15 | 35.5 | 33.9 | 34.1 | 34.1 | -0.15 (-0.44%) | 229,415 |
| 20 Dec 2016 | INR | 34.55 | 35.4 | 33.85 | 34.25 | 34.25 | -0.3 (-0.87%) | 167,171 |
| 19 Dec 2016 | INR | 33.8 | 35.2 | 33.75 | 34.55 | 34.55 | +0.6 (+1.77%) | 271,825 |
| 16 Dec 2016 | INR | 35.15 | 35.15 | 33.8 | 33.95 | 33.95 | -0.8 (-2.30%) | 175,865 |
| 15 Dec 2016 | INR | 34.35 | 35.15 | 34.25 | 34.75 | 34.75 | +0.1 (+0.29%) | 171,355 |
| 14 Dec 2016 | INR | 35.35 | 35.85 | 34.55 | 34.65 | 34.65 | -0.45 (-1.28%) | 457,921 |
| 13 Dec 2016 | INR | 34.4 | 35.65 | 33.65 | 35.1 | 35.1 | +0.85 (+2.48%) | 567,703 |
| 12 Dec 2016 | INR | 35.2 | 35.4 | 33.8 | 34.25 | 34.25 | -1.4 (-3.93%) | 295,966 |
| 9 Dec 2016 | INR | 36.85 | 36.85 | 35.55 | 35.65 | 35.65 | -1.1 (-2.99%) | 311,654 |
| 8 Dec 2016 | INR | 37.55 | 38.2 | 36.3 | 36.75 | 36.75 | +2.4 (+6.99%) | 2,684,580 |
| 7 Dec 2016 | INR | 32.85 | 34.7 | 32.8 | 34.35 | 34.35 | +1.65 (+5.05%) | 559,315 |
| 6 Dec 2016 | INR | 33.2 | 33.45 | 32.5 | 32.7 | 32.7 | -0.4 (-1.21%) | 75,282 |
| 5 Dec 2016 | INR | 33.2 | 33.4 | 32.5 | 33.1 | 33.1 | +0.35 (+1.07%) | 103,400 |
| 2 Dec 2016 | INR | 32.6 | 33.15 | 32.15 | 32.75 | 32.75 | +0.05 (+0.15%) | 108,027 |
| 1 Dec 2016 | INR | 33.4 | 33.95 | 32.45 | 32.7 | 32.7 | -0.25 (-0.76%) | 456,043 |
| 30 Nov 2016 | INR | 33 | 33.75 | 32.7 | 32.95 | 32.95 | +0.3 (+0.92%) | 399,937 |
| 29 Nov 2016 | INR | 32.4 | 33.4 | 32 | 32.65 | 32.65 | +0.75 (+2.35%) | 236,062 |
| 28 Nov 2016 | INR | 30.9 | 32 | 30.8 | 31.9 | 31.9 | +0.85 (+2.74%) | 100,997 |
| 25 Nov 2016 | INR | 30.5 | 31.4 | 30.2 | 31.05 | 31.05 | +0.8 (+2.64%) | 122,658 |
| 24 Nov 2016 | INR | 29.9 | 30.65 | 29.55 | 30.25 | 30.25 | +0.35 (+1.17%) | 216,821 |
