| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 38.25 | 38.25 | 36.85 | 37.1 | 37.1 | -0.9 (-2.37%) | 29,199 |
| 3 Jan 2017 | INR | 38.1 | 38.5 | 37.7 | 38 | 38 | +0.05 (+0.13%) | 15,591 |
| 2 Jan 2017 | INR | 39.5 | 39.5 | 37.3 | 37.95 | 37.95 | -1.45 (-3.68%) | 26,610 |
| 30 Dec 2016 | INR | 36.25 | 40.25 | 36 | 39.4 | 39.4 | +3.45 (+9.60%) | 84,432 |
| 29 Dec 2016 | INR | 35.55 | 36.75 | 35 | 35.95 | 35.95 | +0.8 (+2.28%) | 15,079 |
| 28 Dec 2016 | INR | 34.6 | 35.85 | 34.6 | 35.15 | 35.15 | +0.35 (+1.01%) | 13,149 |
| 27 Dec 2016 | INR | 35.15 | 35.15 | 34.5 | 34.8 | 34.8 | 0.0 (0.0%) | 9,479 |
| 26 Dec 2016 | INR | 35.55 | 35.55 | 34.6 | 34.8 | 34.8 | -1.05 (-2.93%) | 12,458 |
| 23 Dec 2016 | INR | 36.15 | 36.7 | 35.65 | 35.85 | 35.85 | -0.8 (-2.18%) | 12,288 |
| 22 Dec 2016 | INR | 35.65 | 36.95 | 35.65 | 36.65 | 36.65 | +0.25 (+0.69%) | 14,454 |
| 21 Dec 2016 | INR | 37.05 | 37.25 | 36.1 | 36.4 | 36.4 | -0.8 (-2.15%) | 18,620 |
| 20 Dec 2016 | INR | 37.25 | 37.7 | 37 | 37.2 | 37.2 | -0.05 (-0.13%) | 17,335 |
| 19 Dec 2016 | INR | 37 | 37.55 | 37 | 37.25 | 37.25 | -0.1 (-0.27%) | 12,091 |
| 16 Dec 2016 | INR | 36.6 | 37.75 | 36.5 | 37.35 | 37.35 | +0.3 (+0.81%) | 18,134 |
| 15 Dec 2016 | INR | 36.05 | 37.4 | 36 | 37.05 | 37.05 | +0.55 (+1.51%) | 26,946 |
| 14 Dec 2016 | INR | 35.85 | 36.7 | 35.5 | 36.5 | 36.5 | +0.7 (+1.96%) | 16,209 |
| 13 Dec 2016 | INR | 36.1 | 36.6 | 35.65 | 35.8 | 35.8 | -0.25 (-0.69%) | 7,737 |
| 12 Dec 2016 | INR | 37.45 | 38.4 | 35.5 | 36.05 | 36.05 | -1.3 (-3.48%) | 37,711 |
| 9 Dec 2016 | INR | 37.1 | 38.4 | 36.5 | 37.35 | 37.35 | +0.4 (+1.08%) | 41,600 |
| 8 Dec 2016 | INR | 37.15 | 37.15 | 36.3 | 36.95 | 36.95 | +0.35 (+0.96%) | 14,927 |
| 7 Dec 2016 | INR | 37.75 | 37.75 | 36.15 | 36.6 | 36.6 | -1.3 (-3.43%) | 37,533 |
| 6 Dec 2016 | INR | 37.5 | 38.45 | 37.5 | 37.9 | 37.9 | +0.05 (+0.13%) | 6,400 |
| 5 Dec 2016 | INR | 37.75 | 38.3 | 37.5 | 37.85 | 37.85 | -0.1 (-0.26%) | 10,465 |
| 2 Dec 2016 | INR | 38.2 | 38.5 | 37.35 | 37.95 | 37.95 | -0.2 (-0.52%) | 11,980 |
| 1 Dec 2016 | INR | 38.8 | 38.85 | 38 | 38.15 | 38.15 | -0.6 (-1.55%) | 6,940 |
| 30 Nov 2016 | INR | 38.5 | 39.8 | 37.5 | 38.75 | 38.75 | +0.35 (+0.91%) | 51,418 |
| 29 Nov 2016 | INR | 38.35 | 38.9 | 37.8 | 38.4 | 38.4 | +0.1 (+0.26%) | 25,076 |
| 28 Nov 2016 | INR | 38.15 | 38.85 | 36.1 | 38.3 | 38.3 | +0.05 (+0.13%) | 72,660 |
| 25 Nov 2016 | INR | 37 | 38.5 | 36.85 | 38.25 | 38.25 | +0.8 (+2.14%) | 18,738 |
| 24 Nov 2016 | INR | 37 | 37.8 | 36.05 | 37.45 | 37.45 | +0.75 (+2.04%) | 25,207 |
