| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 47 | 51 | 44.4 | 48.9 | 48.9 | +3.25 (+7.12%) | 176,788 |
| 3 Jan 2017 | INR | 42 | 46 | 42 | 45.65 | 45.65 | +1.35 (+3.05%) | 32,758 |
| 2 Jan 2017 | INR | 44.1 | 46 | 41.3 | 44.3 | 44.3 | +1.3 (+3.02%) | 33,757 |
| 30 Dec 2016 | INR | 39.05 | 43.7 | 39.05 | 43 | 43 | +3.3 (+8.31%) | 25,017 |
| 29 Dec 2016 | INR | 38.5 | 40.6 | 38.5 | 39.7 | 39.7 | -0.2 (-0.50%) | 6,169 |
| 28 Dec 2016 | INR | 44 | 44 | 39.25 | 39.9 | 39.9 | +1.9 (+5%) | 17,122 |
| 27 Dec 2016 | INR | 38.2 | 38.9 | 37.7 | 38 | 38 | -0.45 (-1.17%) | 10,507 |
| 26 Dec 2016 | INR | 38 | 39.6 | 38 | 38.45 | 38.45 | -1.3 (-3.27%) | 16,627 |
| 23 Dec 2016 | INR | 43.8 | 43.8 | 38.2 | 39.75 | 39.75 | +1.35 (+3.52%) | 19,015 |
| 22 Dec 2016 | INR | 40 | 40.6 | 38.3 | 38.4 | 38.4 | -1.15 (-2.91%) | 15,246 |
| 21 Dec 2016 | INR | 39.15 | 41 | 39.05 | 39.55 | 39.55 | -1.35 (-3.30%) | 23,504 |
| 20 Dec 2016 | INR | 39.15 | 42.45 | 39.15 | 40.9 | 40.9 | -0.8 (-1.92%) | 19,596 |
| 19 Dec 2016 | INR | 39.05 | 42.4 | 39.05 | 41.7 | 41.7 | -0.1 (-0.24%) | 7,091 |
| 16 Dec 2016 | INR | 39.1 | 42.3 | 39.1 | 41.8 | 41.8 | +0.55 (+1.33%) | 16,260 |
| 15 Dec 2016 | INR | 38.05 | 42.9 | 38.05 | 41.25 | 41.25 | +0.05 (+0.12%) | 7,140 |
| 14 Dec 2016 | INR | 39 | 42.5 | 39 | 41.2 | 41.2 | -0.1 (-0.24%) | 10,852 |
| 13 Dec 2016 | INR | 40.05 | 43.15 | 40.05 | 41.3 | 41.3 | -1 (-2.36%) | 8,981 |
| 12 Dec 2016 | INR | 41 | 43.5 | 41 | 42.3 | 42.3 | -1.25 (-2.87%) | 12,209 |
| 9 Dec 2016 | INR | 44 | 44.4 | 41 | 43.55 | 43.55 | -0.05 (-0.11%) | 11,477 |
| 8 Dec 2016 | INR | 37.7 | 44.6 | 37.7 | 43.6 | 43.6 | +2.7 (+6.60%) | 40,746 |
| 7 Dec 2016 | INR | 40.5 | 41.9 | 40.2 | 40.9 | 40.9 | -1.25 (-2.97%) | 6,796 |
| 6 Dec 2016 | INR | 39.15 | 42.5 | 39.15 | 42.15 | 42.15 | +1.9 (+4.72%) | 19,216 |
| 5 Dec 2016 | INR | 38 | 40.7 | 38 | 40.25 | 40.25 | -0.05 (-0.12%) | 9,964 |
| 2 Dec 2016 | INR | 38 | 40.75 | 38 | 40.3 | 40.3 | -0.3 (-0.74%) | 4,671 |
| 1 Dec 2016 | INR | 39 | 42.75 | 39 | 40.6 | 40.6 | -0.7 (-1.69%) | 12,375 |
| 30 Nov 2016 | INR | 40 | 43.5 | 38.05 | 41.3 | 41.3 | +1.7 (+4.29%) | 37,182 |
| 29 Nov 2016 | INR | 41 | 41 | 38.55 | 39.6 | 39.6 | +0.9 (+2.33%) | 14,205 |
| 28 Nov 2016 | INR | 40 | 40 | 37.4 | 38.7 | 38.7 | -0.15 (-0.39%) | 29,494 |
| 25 Nov 2016 | INR | 37.3 | 39.9 | 37.3 | 38.85 | 38.85 | 0.0 (0.0%) | 10,261 |
| 24 Nov 2016 | INR | 41.7 | 41.7 | 37.05 | 38.85 | 38.85 | +0.2 (+0.52%) | 34,145 |
