| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 41.35 | 41.35 | 38.35 | 41.35 | 41.35 | +1.95 (+4.95%) | 35,782 |
| 2 Jan 2017 | INR | 39.4 | 39.4 | 37.2 | 39.4 | 39.4 | +1.85 (+4.93%) | 35,410 |
| 30 Dec 2016 | INR | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 0.0 (0.0%) | 200 |
| 29 Dec 2016 | INR | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | +0.55 (+1.49%) | 1,695 |
| 28 Dec 2016 | INR | 36.95 | 37 | 36.95 | 37 | 37 | +1.75 (+4.96%) | 3,070 |
| 27 Dec 2016 | INR | 34 | 35.25 | 34 | 35.25 | 35.25 | +1.65 (+4.91%) | 9,696 |
| 26 Dec 2016 | INR | 34.05 | 36.4 | 33 | 33.6 | 33.6 | -1.1 (-3.17%) | 21,924 |
| 23 Dec 2016 | INR | 32.5 | 34.7 | 31.6 | 34.7 | 34.7 | +1.5 (+4.52%) | 4,237 |
| 22 Dec 2016 | INR | 34.7 | 34.7 | 32.35 | 33.2 | 33.2 | -0.2 (-0.60%) | 7,766 |
| 21 Dec 2016 | INR | 33.35 | 33.4 | 32.05 | 33.4 | 33.4 | +1.55 (+4.87%) | 26,958 |
| 20 Dec 2016 | INR | 31.85 | 31.85 | 30.2 | 31.85 | 31.85 | +1.5 (+4.94%) | 22,984 |
| 19 Dec 2016 | INR | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | +1.4 (+4.84%) | 450 |
| 16 Dec 2016 | INR | 28.9 | 28.95 | 28.9 | 28.95 | 28.95 | +1.35 (+4.89%) | 1,095 |
| 15 Dec 2016 | INR | 27.85 | 27.85 | 26.2 | 27.6 | 27.6 | +0.7 (+2.60%) | 1,017 |
| 14 Dec 2016 | INR | 28 | 28.95 | 26.6 | 26.9 | 26.9 | -1.05 (-3.76%) | 3,889 |
| 13 Dec 2016 | INR | 26 | 28 | 26 | 27.95 | 27.95 | +1.25 (+4.68%) | 3,359 |
| 12 Dec 2016 | INR | 26.2 | 27.5 | 26.2 | 26.7 | 26.7 | -0.8 (-2.91%) | 1,695 |
| 9 Dec 2016 | INR | 27.35 | 27.6 | 26 | 27.5 | 27.5 | +1.15 (+4.36%) | 845 |
| 8 Dec 2016 | INR | 25.45 | 27.2 | 25.45 | 26.35 | 26.35 | +0.2 (+0.76%) | 2 |
| 7 Dec 2016 | INR | 26.15 | 26.15 | 26.1 | 26.15 | 26.15 | -1 (-3.68%) | 650 |
| 6 Dec 2016 | INR | 26.25 | 27.15 | 24.95 | 27.15 | 27.15 | +0.9 (+3.43%) | 17,508 |
| 5 Dec 2016 | INR | 27.75 | 27.75 | 26.25 | 26.25 | 26.25 | -0.3 (-1.13%) | 500 |
| 2 Dec 2016 | INR | 26.5 | 26.6 | 26.5 | 26.55 | 26.55 | -0.95 (-3.45%) | 800 |
| 1 Dec 2016 | INR | 29.65 | 29.7 | 27.5 | 27.5 | 27.5 | -1.4 (-4.84%) | 4,093 |
| 30 Nov 2016 | INR | 29.85 | 30.35 | 28.8 | 28.9 | 28.9 | -0.2 (-0.69%) | 860 |
| 29 Nov 2016 | INR | 26.8 | 29.1 | 26.8 | 29.1 | 29.1 | +0.9 (+3.19%) | 47,453 |
| 28 Nov 2016 | INR | 29.05 | 29.05 | 28.2 | 28.2 | 28.2 | -1.45 (-4.89%) | 16,611 |
| 25 Nov 2016 | INR | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | +1.35 (+4.77%) | 400 |
| 24 Nov 2016 | INR | 28 | 28.3 | 26.55 | 28.3 | 28.3 | +1.3 (+4.81%) | 792 |
| 23 Nov 2016 | INR | 25.95 | 27 | 25.95 | 27 | 27 | 0.0 (0.0%) | 2,735 |
