| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 22.5 | 24 | 22.35 | 22.7 | 227 | +0.35 (+1.57%) | 55,647 |
| 4 Jan 2017 | INR | 20.65 | 23.8 | 20.35 | 22.35 | 223.5 | +1.75 (+8.50%) | 133,184 |
| 3 Jan 2017 | INR | 20.95 | 21.35 | 20.35 | 20.6 | 206 | -0.15 (-0.72%) | 49,653 |
| 2 Jan 2017 | INR | 20.7 | 21.85 | 20.55 | 20.75 | 207.5 | +0.05 (+0.24%) | 35,245 |
| 30 Dec 2016 | INR | 21 | 22.2 | 20.25 | 20.7 | 207 | -0.25 (-1.19%) | 43,859 |
| 29 Dec 2016 | INR | 20.85 | 21.35 | 20.8 | 20.95 | 209.5 | +0.1 (+0.48%) | 6,391 |
| 28 Dec 2016 | INR | 21.2 | 21.75 | 20.7 | 20.85 | 208.5 | -0.15 (-0.71%) | 21,626 |
| 27 Dec 2016 | INR | 21.5 | 21.85 | 20.55 | 21 | 210 | +0.05 (+0.24%) | 14,845 |
| 26 Dec 2016 | INR | 22.4 | 22.7 | 20.7 | 20.95 | 209.5 | -1.4 (-6.26%) | 28,055 |
| 23 Dec 2016 | INR | 21.3 | 24.8 | 20.6 | 22.35 | 223.5 | +1.4 (+6.68%) | 39,402 |
| 22 Dec 2016 | INR | 22.45 | 22.5 | 20.8 | 20.95 | 209.5 | -1.2 (-5.42%) | 33,431 |
| 21 Dec 2016 | INR | 23 | 23.6 | 22 | 22.15 | 221.5 | -0.35 (-1.56%) | 47,017 |
| 20 Dec 2016 | INR | 23.95 | 24.05 | 22.25 | 22.5 | 225 | -1.7 (-7.02%) | 47,039 |
| 19 Dec 2016 | INR | 23.35 | 25 | 22.75 | 24.2 | 242 | +1.15 (+4.99%) | 98,451 |
| 16 Dec 2016 | INR | 24.45 | 24.45 | 22.7 | 23.05 | 230.5 | -1.05 (-4.36%) | 69,732 |
| 15 Dec 2016 | INR | 24.5 | 25.15 | 23.85 | 24.1 | 241 | -0.45 (-1.83%) | 58,012 |
| 14 Dec 2016 | INR | 25.6 | 25.9 | 24.25 | 24.55 | 245.5 | -0.95 (-3.73%) | 92,014 |
| 13 Dec 2016 | INR | 25.15 | 26.75 | 25.15 | 25.5 | 255 | -0.2 (-0.78%) | 95,546 |
| 12 Dec 2016 | INR | 24.35 | 28.45 | 24.05 | 25.7 | 257 | +1.4 (+5.76%) | 112,293 |
| 9 Dec 2016 | INR | 24.95 | 24.95 | 24 | 24.3 | 243 | -0.3 (-1.22%) | 72,079 |
| 8 Dec 2016 | INR | 25.4 | 25.4 | 24.3 | 24.6 | 246 | -0.15 (-0.61%) | 19,095 |
| 7 Dec 2016 | INR | 25.75 | 25.75 | 24.4 | 24.75 | 247.5 | -0.05 (-0.20%) | 36,446 |
| 6 Dec 2016 | INR | 24.95 | 25.9 | 24.65 | 24.8 | 248 | +0.2 (+0.81%) | 6,869 |
| 5 Dec 2016 | INR | 24.75 | 26 | 24.1 | 24.6 | 246 | -0.1 (-0.40%) | 37,004 |
| 2 Dec 2016 | INR | 24.75 | 25.25 | 24.5 | 24.7 | 247 | -0.6 (-2.37%) | 8,573 |
| 1 Dec 2016 | INR | 25.4 | 26.1 | 25.05 | 25.3 | 253 | +0.2 (+0.80%) | 15,361 |
| 30 Nov 2016 | INR | 25.75 | 25.75 | 24.3 | 25.1 | 251 | +0.1 (+0.40%) | 111,443 |
| 29 Nov 2016 | INR | 25.4 | 26.1 | 24.8 | 25 | 250 | +0.3 (+1.21%) | 15,956 |
| 28 Nov 2016 | INR | 24.7 | 25.1 | 24 | 24.7 | 247 | +0.25 (+1.02%) | 7,791 |
| 25 Nov 2016 | INR | 23.15 | 24.8 | 22.55 | 24.45 | 244.5 | +1.65 (+7.24%) | 18,768 |
