| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2017 | INR | 37.1 | 38.1 | 36.7 | 37.9 | 37.9 | +0.8 (+2.16%) | 61,488 |
| 9 Jan 2017 | INR | 36.65 | 37.55 | 36.5 | 37.1 | 37.1 | +0.2 (+0.54%) | 32,955 |
| 6 Jan 2017 | INR | 37.45 | 37.65 | 36.65 | 36.9 | 36.9 | 0.0 (0.0%) | 23,323 |
| 5 Jan 2017 | INR | 37.25 | 38 | 36.75 | 36.9 | 36.9 | -0.15 (-0.40%) | 70,529 |
| 4 Jan 2017 | INR | 38.35 | 38.4 | 36.75 | 37.05 | 37.05 | -0.8 (-2.11%) | 61,058 |
| 3 Jan 2017 | INR | 37.8 | 38.6 | 37.65 | 37.85 | 37.85 | +0.05 (+0.13%) | 39,605 |
| 2 Jan 2017 | INR | 39.65 | 39.65 | 37.3 | 37.8 | 37.8 | -1.4 (-3.57%) | 58,346 |
| 30 Dec 2016 | INR | 37.45 | 40.2 | 35.9 | 39.2 | 39.2 | +3 (+8.29%) | 199,013 |
| 29 Dec 2016 | INR | 35.5 | 36.85 | 34.75 | 36.2 | 36.2 | +1.15 (+3.28%) | 25,368 |
| 28 Dec 2016 | INR | 35.75 | 35.85 | 34.75 | 35.05 | 35.05 | +0.2 (+0.57%) | 26,217 |
| 27 Dec 2016 | INR | 35.9 | 35.9 | 34.5 | 34.85 | 34.85 | -0.05 (-0.14%) | 60,323 |
| 26 Dec 2016 | INR | 35.55 | 35.55 | 34.5 | 34.9 | 34.9 | -0.95 (-2.65%) | 38,187 |
| 23 Dec 2016 | INR | 36.9 | 36.9 | 35.55 | 35.85 | 35.85 | -0.85 (-2.32%) | 19,866 |
| 22 Dec 2016 | INR | 36.1 | 37 | 36 | 36.7 | 36.7 | +0.5 (+1.38%) | 30,159 |
| 21 Dec 2016 | INR | 37.15 | 37.3 | 36.05 | 36.2 | 36.2 | -1.05 (-2.82%) | 34,901 |
| 20 Dec 2016 | INR | 37.75 | 37.8 | 37 | 37.25 | 37.25 | -0.15 (-0.40%) | 39,722 |
| 19 Dec 2016 | INR | 37.4 | 38.3 | 36.85 | 37.4 | 37.4 | 0.0 (0.0%) | 43,958 |
| 16 Dec 2016 | INR | 37.45 | 37.6 | 36.5 | 37.4 | 37.4 | +0.4 (+1.08%) | 43,195 |
| 15 Dec 2016 | INR | 36.05 | 37.5 | 36.05 | 37 | 37 | +0.45 (+1.23%) | 123,570 |
| 14 Dec 2016 | INR | 36.45 | 36.7 | 35.25 | 36.55 | 36.55 | +0.8 (+2.24%) | 62,335 |
| 13 Dec 2016 | INR | 36 | 37 | 35.6 | 35.75 | 35.75 | -0.1 (-0.28%) | 39,041 |
| 12 Dec 2016 | INR | 36.25 | 38.3 | 35.4 | 35.85 | 35.85 | -1.3 (-3.50%) | 99,972 |
| 9 Dec 2016 | INR | 37.5 | 38.3 | 36.6 | 37.15 | 37.15 | +0.4 (+1.09%) | 170,401 |
| 8 Dec 2016 | INR | 37 | 37 | 36.4 | 36.75 | 36.75 | +0.05 (+0.14%) | 51,927 |
| 7 Dec 2016 | INR | 38.45 | 38.45 | 36.35 | 36.7 | 36.7 | -1 (-2.65%) | 67,886 |
| 6 Dec 2016 | INR | 37.55 | 38.35 | 37.25 | 37.7 | 37.7 | -0.05 (-0.13%) | 21,967 |
| 5 Dec 2016 | INR | 37.25 | 38.3 | 37.25 | 37.75 | 37.75 | +0.1 (+0.27%) | 12,163 |
| 2 Dec 2016 | INR | 38 | 38 | 37.4 | 37.65 | 37.65 | -0.45 (-1.18%) | 16,482 |
| 1 Dec 2016 | INR | 38.2 | 38.85 | 37.95 | 38.1 | 38.1 | -0.7 (-1.80%) | 13,341 |
| 30 Nov 2016 | INR | 38.25 | 39.7 | 37.4 | 38.8 | 38.8 | +0.45 (+1.17%) | 77,271 |
