| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 31 | 31.15 | 30.55 | 30.7 | 30.7 | +0.05 (+0.16%) | 102,779 |
| 3 Jan 2017 | INR | 30.8 | 31.3 | 30.15 | 30.65 | 30.65 | +0.3 (+0.99%) | 84,114 |
| 2 Jan 2017 | INR | 29.5 | 30.9 | 29.2 | 30.35 | 30.35 | +0.75 (+2.53%) | 101,036 |
| 30 Dec 2016 | INR | 28.25 | 29.95 | 28.25 | 29.6 | 29.6 | +1.05 (+3.68%) | 116,662 |
| 29 Dec 2016 | INR | 28.5 | 28.9 | 28.2 | 28.55 | 28.55 | +0.05 (+0.18%) | 62,037 |
| 28 Dec 2016 | INR | 29.45 | 29.55 | 28.25 | 28.5 | 28.5 | +0.1 (+0.35%) | 91,093 |
| 27 Dec 2016 | INR | 28.9 | 28.9 | 27.95 | 28.4 | 28.4 | -0.15 (-0.53%) | 106,751 |
| 26 Dec 2016 | INR | 29.35 | 29.75 | 28.35 | 28.55 | 28.55 | -0.9 (-3.06%) | 49,405 |
| 23 Dec 2016 | INR | 29.25 | 30.55 | 29.15 | 29.45 | 29.45 | +0.2 (+0.68%) | 98,515 |
| 22 Dec 2016 | INR | 29.45 | 29.55 | 28.75 | 29.25 | 29.25 | -0.35 (-1.18%) | 109,250 |
| 21 Dec 2016 | INR | 29.7 | 30.05 | 29.4 | 29.6 | 29.6 | -0.1 (-0.34%) | 62,892 |
| 20 Dec 2016 | INR | 29.6 | 30.3 | 29.4 | 29.7 | 29.7 | -0.4 (-1.33%) | 120,349 |
| 19 Dec 2016 | INR | 30.4 | 30.85 | 30.05 | 30.1 | 30.1 | -0.25 (-0.82%) | 89,842 |
| 16 Dec 2016 | INR | 30.65 | 31.25 | 30.2 | 30.35 | 30.35 | -0.6 (-1.94%) | 117,723 |
| 15 Dec 2016 | INR | 30 | 31.2 | 29.75 | 30.95 | 30.95 | +0.5 (+1.64%) | 174,611 |
| 14 Dec 2016 | INR | 32.1 | 32.1 | 29.5 | 30.45 | 30.45 | -0.8 (-2.56%) | 168,910 |
| 13 Dec 2016 | INR | 31.6 | 32.1 | 31.1 | 31.25 | 31.25 | -0.35 (-1.11%) | 156,222 |
| 12 Dec 2016 | INR | 32.5 | 32.5 | 31.3 | 31.6 | 31.6 | -0.75 (-2.32%) | 106,589 |
| 9 Dec 2016 | INR | 32.85 | 33.05 | 32.25 | 32.35 | 32.35 | -0.1 (-0.31%) | 248,920 |
| 8 Dec 2016 | INR | 34 | 34.75 | 32.35 | 32.45 | 32.45 | +0.4 (+1.25%) | 543,750 |
| 7 Dec 2016 | INR | 32.3 | 32.9 | 31.9 | 32.05 | 32.05 | +0.05 (+0.16%) | 107,694 |
| 6 Dec 2016 | INR | 32.6 | 33.3 | 31.8 | 32 | 32 | -0.3 (-0.93%) | 143,883 |
| 5 Dec 2016 | INR | 32.45 | 32.95 | 31.2 | 32.3 | 32.3 | -0.15 (-0.46%) | 99,189 |
| 2 Dec 2016 | INR | 33.7 | 33.95 | 32.1 | 32.45 | 32.45 | -1.5 (-4.42%) | 169,060 |
| 1 Dec 2016 | INR | 34.5 | 34.7 | 33.7 | 33.95 | 33.95 | +0.05 (+0.15%) | 239,082 |
| 30 Nov 2016 | INR | 33.9 | 34.4 | 33.6 | 33.9 | 33.9 | +0.25 (+0.74%) | 161,489 |
| 29 Nov 2016 | INR | 33.85 | 34.8 | 33.45 | 33.65 | 33.65 | -0.25 (-0.74%) | 217,211 |
| 28 Nov 2016 | INR | 34.5 | 34.5 | 33.6 | 33.9 | 33.9 | -0.3 (-0.88%) | 173,339 |
| 25 Nov 2016 | INR | 34.45 | 35.15 | 33.9 | 34.2 | 34.2 | +0.15 (+0.44%) | 286,631 |
| 24 Nov 2016 | INR | 33.3 | 36 | 32.75 | 34.05 | 34.05 | +1.3 (+3.97%) | 1,331,840 |
