| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 67.8 | 71.3 | 66 | 69.4 | 69.4 | +4.15 (+6.36%) | 37,731 |
| 2 Jan 2017 | INR | 58.1 | 67.9 | 58.1 | 65.25 | 65.25 | +3.6 (+5.84%) | 17,299 |
| 30 Dec 2016 | INR | 53.8 | 62.8 | 53.8 | 61.65 | 61.65 | +8.1 (+15.13%) | 21,424 |
| 29 Dec 2016 | INR | 51.95 | 53.65 | 51.3 | 53.55 | 53.55 | +1.6 (+3.08%) | 6,736 |
| 28 Dec 2016 | INR | 46.05 | 54.85 | 46 | 51.95 | 51.95 | +1.25 (+2.47%) | 3,811 |
| 27 Dec 2016 | INR | 47.6 | 50.7 | 47.6 | 50.7 | 50.7 | +2.7 (+5.63%) | 8,768 |
| 26 Dec 2016 | INR | 47.15 | 48.6 | 45.9 | 48 | 48 | +0.45 (+0.95%) | 5,505 |
| 23 Dec 2016 | INR | 45.85 | 47.55 | 45.85 | 47.55 | 47.55 | -0.6 (-1.25%) | 5,810 |
| 22 Dec 2016 | INR | 48.45 | 48.45 | 47.2 | 48.15 | 48.15 | +0.75 (+1.58%) | 10,382 |
| 21 Dec 2016 | INR | 47.35 | 47.4 | 46.35 | 47.4 | 47.4 | +2.3 (+5.10%) | 3,401 |
| 20 Dec 2016 | INR | 45.1 | 45.1 | 45.1 | 45.1 | 45.1 | +0.25 (+0.56%) | 105 |
| 19 Dec 2016 | INR | 44.65 | 46.95 | 44.4 | 44.85 | 44.85 | -1.15 (-2.50%) | 1,513 |
| 16 Dec 2016 | INR | 46 | 46 | 46 | 46 | 46 | 0.0 (0.0%) | 0 |
| 15 Dec 2016 | INR | 46 | 46 | 46 | 46 | 46 | 0.0 (0.0%) | 400 |
| 14 Dec 2016 | INR | 46 | 46 | 46 | 46 | 46 | -1.5 (-3.16%) | 100 |
| 13 Dec 2016 | INR | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 0.0 (0.0%) | 50 |
| 12 Dec 2016 | INR | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 0.0 (0.0%) | 0 |
| 9 Dec 2016 | INR | 48 | 49 | 47.35 | 47.5 | 47.5 | -0.5 (-1.04%) | 1,408 |
| 8 Dec 2016 | INR | 47.9 | 49.5 | 46 | 48 | 48 | +2.05 (+4.46%) | 117,548 |
| 7 Dec 2016 | INR | 48.5 | 48.5 | 43.3 | 45.95 | 45.95 | +0.9 (+2.00%) | 200 |
| 6 Dec 2016 | INR | 46.85 | 46.85 | 45 | 45.05 | 45.05 | -1.8 (-3.84%) | 700 |
| 5 Dec 2016 | INR | 45.15 | 47 | 45.15 | 46.85 | 46.85 | +1.4 (+3.08%) | 1,157 |
| 2 Dec 2016 | INR | 46.05 | 46.1 | 44.2 | 45.45 | 45.45 | -3.55 (-7.24%) | 800 |
| 1 Dec 2016 | INR | 49 | 49 | 49 | 49 | 49 | 0.0 (0.0%) | 0 |
| 30 Nov 2016 | INR | 46.75 | 49 | 45.5 | 49 | 49 | +3.5 (+7.69%) | 1,723 |
| 29 Nov 2016 | INR | 47 | 47 | 44.05 | 45.5 | 45.5 | +1.35 (+3.06%) | 659 |
| 28 Nov 2016 | INR | 44.2 | 46.6 | 44 | 44.15 | 44.15 | -2.65 (-5.66%) | 1,250 |
| 25 Nov 2016 | INR | 46 | 46.8 | 44.55 | 46.8 | 46.8 | +0.8 (+1.74%) | 2,701 |
| 24 Nov 2016 | INR | 49 | 49.5 | 45.55 | 46 | 46 | -2 (-4.17%) | 2,624 |
| 23 Nov 2016 | INR | 51.9 | 51.9 | 44.95 | 48 | 48 | +4.75 (+10.98%) | 843 |
