| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 61.05 | 61.05 | 56 | 58.65 | 58.65 | +0.5 (+0.86%) | 20,648 |
| 3 Jan 2017 | INR | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | +2.75 (+4.96%) | 3,400 |
| 2 Jan 2017 | INR | 55.4 | 55.4 | 55.4 | 55.4 | 55.4 | +2.6 (+4.92%) | 3,587 |
| 30 Dec 2016 | INR | 52.7 | 52.8 | 52 | 52.8 | 52.8 | +2.4 (+4.76%) | 7,176 |
| 29 Dec 2016 | INR | 49.85 | 50.4 | 46.45 | 50.4 | 50.4 | +2.4 (+5%) | 42,235 |
| 28 Dec 2016 | INR | 46.5 | 48.1 | 46 | 48 | 48 | +2.15 (+4.69%) | 17,617 |
| 27 Dec 2016 | INR | 46 | 46.2 | 42 | 45.85 | 45.85 | +1.85 (+4.20%) | 3,585 |
| 26 Dec 2016 | INR | 44 | 44 | 44 | 44 | 44 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | INR | 44 | 44 | 44 | 44 | 44 | -2.3 (-4.97%) | 350 |
| 22 Dec 2016 | INR | 46.3 | 46.3 | 46.3 | 46.3 | 46.3 | 0.0 (0.0%) | 0 |
| 21 Dec 2016 | INR | 49.45 | 49.45 | 46.3 | 46.3 | 46.3 | +0.3 (+0.65%) | 3,770 |
| 20 Dec 2016 | INR | 46 | 46 | 46 | 46 | 46 | -2.7 (-5.54%) | 0 |
| 19 Dec 2016 | INR | 48 | 49.05 | 46 | 48.7 | 48.7 | +1.95 (+4.17%) | 5,450 |
| 16 Dec 2016 | INR | 45 | 46.95 | 43.45 | 46.75 | 46.75 | +1.05 (+2.30%) | 386 |
| 15 Dec 2016 | INR | 45.7 | 45.75 | 45.7 | 45.7 | 45.7 | -2.4 (-4.99%) | 1,112 |
| 14 Dec 2016 | INR | 49.35 | 49.35 | 48 | 48.1 | 48.1 | +1.1 (+2.34%) | 313 |
| 13 Dec 2016 | INR | 45.6 | 49.75 | 45.6 | 47 | 47 | -1 (-2.08%) | 602 |
| 12 Dec 2016 | INR | 48 | 48 | 48 | 48 | 48 | 0.0 (0.0%) | 0 |
| 9 Dec 2016 | INR | 47.65 | 48 | 47.65 | 48 | 48 | -1.9 (-3.81%) | 437 |
| 8 Dec 2016 | INR | 50.9 | 50.9 | 48 | 49.9 | 49.9 | +1.4 (+2.89%) | 2,035 |
| 7 Dec 2016 | INR | 50 | 50 | 48.5 | 48.5 | 48.5 | -1.75 (-3.48%) | 404 |
| 6 Dec 2016 | INR | 47.7 | 50.5 | 47.6 | 50.25 | 50.25 | +0.25 (+0.50%) | 3,085 |
| 5 Dec 2016 | INR | 49 | 52.5 | 48.5 | 50 | 50 | -0.1 (-0.20%) | 3,530 |
| 2 Dec 2016 | INR | 49 | 50.1 | 49 | 50.1 | 50.1 | +0.8 (+1.62%) | 29,800 |
| 1 Dec 2016 | INR | 48.5 | 50.1 | 48.5 | 49.3 | 49.3 | +1.1 (+2.28%) | 3,910 |
| 30 Nov 2016 | INR | 47.75 | 48.2 | 46.05 | 48.2 | 48.2 | +2.25 (+4.90%) | 2,496 |
| 29 Nov 2016 | INR | 45.5 | 45.95 | 42 | 45.95 | 45.95 | +2.15 (+4.91%) | 1,370 |
| 28 Nov 2016 | INR | 39.75 | 43.8 | 39.75 | 43.8 | 43.8 | +2.05 (+4.91%) | 1,700 |
| 25 Nov 2016 | INR | 40.3 | 42.15 | 38.4 | 41.75 | 41.75 | +1.35 (+3.34%) | 320 |
| 24 Nov 2016 | INR | 38.45 | 40.4 | 38.45 | 40.4 | 40.4 | +1.9 (+4.94%) | 1,450 |
