| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 25.5 | 26 | 25 | 25.35 | 25.35 | -0.15 (-0.59%) | 15,800 |
| 3 Jan 2017 | INR | 25.15 | 26.3 | 24.95 | 25.5 | 25.5 | +0.75 (+3.03%) | 20,938 |
| 2 Jan 2017 | INR | 24.7 | 24.95 | 24.4 | 24.75 | 24.75 | +0.15 (+0.61%) | 5,383 |
| 30 Dec 2016 | INR | 25.4 | 25.4 | 24.5 | 24.6 | 24.6 | -0.35 (-1.40%) | 4,740 |
| 29 Dec 2016 | INR | 24.5 | 25.35 | 24.5 | 24.95 | 24.95 | +0.1 (+0.40%) | 2,739 |
| 28 Dec 2016 | INR | 25.25 | 25.35 | 24.5 | 24.85 | 24.85 | -0.3 (-1.19%) | 9,198 |
| 27 Dec 2016 | INR | 25.6 | 25.65 | 24.55 | 25.15 | 25.15 | +0.3 (+1.21%) | 5,964 |
| 26 Dec 2016 | INR | 24.4 | 26.9 | 24.3 | 24.85 | 24.85 | -0.55 (-2.17%) | 29,631 |
| 23 Dec 2016 | INR | 25.2 | 25.6 | 25.05 | 25.4 | 25.4 | -0.4 (-1.55%) | 3,288 |
| 22 Dec 2016 | INR | 26.5 | 26.55 | 24.75 | 25.8 | 25.8 | -0.8 (-3.01%) | 25,337 |
| 21 Dec 2016 | INR | 27.3 | 27.3 | 26.45 | 26.6 | 26.6 | -0.45 (-1.66%) | 10,547 |
| 20 Dec 2016 | INR | 27.8 | 28.6 | 26.55 | 27.05 | 27.05 | +0.4 (+1.50%) | 69,094 |
| 19 Dec 2016 | INR | 27.1 | 27.2 | 26.15 | 26.65 | 26.65 | -0.1 (-0.37%) | 8,700 |
| 16 Dec 2016 | INR | 27.15 | 27.8 | 26.6 | 26.75 | 26.75 | -0.3 (-1.11%) | 13,930 |
| 15 Dec 2016 | INR | 25.95 | 28.9 | 25.95 | 27.05 | 27.05 | +1.2 (+4.64%) | 104,394 |
| 14 Dec 2016 | INR | 27 | 27 | 25.6 | 25.85 | 25.85 | -0.35 (-1.34%) | 8,241 |
| 13 Dec 2016 | INR | 27 | 27 | 25.7 | 26.2 | 26.2 | +0.15 (+0.58%) | 10,489 |
| 12 Dec 2016 | INR | 24.95 | 27.4 | 24.4 | 26.05 | 26.05 | +1.55 (+6.33%) | 47,255 |
| 9 Dec 2016 | INR | 24 | 24.8 | 23.8 | 24.5 | 24.5 | +1.05 (+4.48%) | 13,444 |
| 8 Dec 2016 | INR | 24 | 24 | 23.4 | 23.45 | 23.45 | -0.05 (-0.21%) | 3,337 |
| 7 Dec 2016 | INR | 23.5 | 23.9 | 23.45 | 23.5 | 23.5 | -0.55 (-2.29%) | 4,805 |
| 6 Dec 2016 | INR | 23.85 | 24.25 | 23.7 | 24.05 | 24.05 | +0.3 (+1.26%) | 3,390 |
| 5 Dec 2016 | INR | 23.6 | 24.15 | 23.25 | 23.75 | 23.75 | +0.1 (+0.42%) | 7,608 |
| 2 Dec 2016 | INR | 23.5 | 24.25 | 23.2 | 23.65 | 23.65 | -0.35 (-1.46%) | 6,932 |
| 1 Dec 2016 | INR | 24.6 | 24.6 | 23.6 | 24 | 24 | -0.25 (-1.03%) | 4,763 |
| 30 Nov 2016 | INR | 24.75 | 24.75 | 24 | 24.25 | 24.25 | -0.5 (-2.02%) | 10,560 |
| 29 Nov 2016 | INR | 24.6 | 25.2 | 24.55 | 24.75 | 24.75 | +0.45 (+1.85%) | 29,997 |
| 28 Nov 2016 | INR | 24.5 | 24.9 | 24.05 | 24.3 | 24.3 | +0.05 (+0.21%) | 26,846 |
| 25 Nov 2016 | INR | 23 | 24.6 | 23 | 24.25 | 24.25 | +1.2 (+5.21%) | 15,631 |
| 24 Nov 2016 | INR | 22 | 23.5 | 22 | 23.05 | 23.05 | +0.35 (+1.54%) | 9,829 |
