| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 36.1 | 37.2 | 36.1 | 36.5 | 36.5 | +0.65 (+1.81%) | 568,163 |
| 3 Jan 2017 | INR | 34.4 | 35.95 | 34.1 | 35.85 | 35.85 | +1.6 (+4.67%) | 927,605 |
| 2 Jan 2017 | INR | 34.7 | 34.8 | 33.7 | 34.25 | 34.25 | +0.1 (+0.29%) | 441,920 |
| 30 Dec 2016 | INR | 34.2 | 35.15 | 34 | 34.15 | 34.15 | +0.4 (+1.19%) | 740,551 |
| 29 Dec 2016 | INR | 34.05 | 34.75 | 33.35 | 33.75 | 33.75 | -0.55 (-1.60%) | 502,369 |
| 28 Dec 2016 | INR | 35.45 | 35.95 | 34.1 | 34.3 | 34.3 | -0.85 (-2.42%) | 494,441 |
| 27 Dec 2016 | INR | 35 | 35.75 | 34.35 | 35.15 | 35.15 | +0.25 (+0.72%) | 963,283 |
| 26 Dec 2016 | INR | 36.2 | 36.2 | 34.7 | 34.9 | 34.9 | -1.55 (-4.25%) | 374,965 |
| 23 Dec 2016 | INR | 37 | 37.7 | 36.1 | 36.45 | 36.45 | -1.1 (-2.93%) | 601,300 |
| 22 Dec 2016 | INR | 36.6 | 38.1 | 35.1 | 37.55 | 37.55 | +0.7 (+1.90%) | 1,171,062 |
| 21 Dec 2016 | INR | 38.2 | 38.4 | 36.55 | 36.85 | 36.85 | -1.15 (-3.03%) | 754,844 |
| 20 Dec 2016 | INR | 34.5 | 38.1 | 34.5 | 38 | 38 | +1.7 (+4.68%) | 2,373,815 |
| 19 Dec 2016 | INR | 37.35 | 37.65 | 36.3 | 36.3 | 36.3 | -1.9 (-4.97%) | 479,561 |
| 16 Dec 2016 | INR | 40.5 | 40.8 | 38.05 | 38.2 | 38.2 | -1.85 (-4.62%) | 1,146,516 |
| 15 Dec 2016 | INR | 40.5 | 41.75 | 39.55 | 40.05 | 40.05 | -1.35 (-3.26%) | 1,373,155 |
| 14 Dec 2016 | INR | 42.25 | 42.9 | 41 | 41.4 | 41.4 | 0.0 (0.0%) | 1,078,732 |
| 13 Dec 2016 | INR | 41.4 | 42 | 41.2 | 41.4 | 41.4 | -0.1 (-0.24%) | 1,802,594 |
| 12 Dec 2016 | INR | 40.15 | 42.35 | 40.15 | 41.5 | 41.5 | +0.9 (+2.22%) | 1,714,345 |
| 9 Dec 2016 | INR | 40.15 | 41.6 | 39.6 | 40.6 | 40.6 | +0.25 (+0.62%) | 1,345,849 |
| 8 Dec 2016 | INR | 40 | 41.35 | 39.85 | 40.35 | 40.35 | +0.7 (+1.77%) | 1,960,578 |
| 7 Dec 2016 | INR | 39 | 40.3 | 38.1 | 39.65 | 39.65 | +0.65 (+1.67%) | 1,394,275 |
| 6 Dec 2016 | INR | 38.7 | 39.9 | 38.5 | 39 | 39 | +0.8 (+2.09%) | 1,236,592 |
| 5 Dec 2016 | INR | 36.65 | 38.45 | 35.3 | 38.2 | 38.2 | +1.55 (+4.23%) | 1,353,201 |
| 2 Dec 2016 | INR | 37.9 | 38.45 | 36.4 | 36.65 | 36.65 | -1.25 (-3.30%) | 1,274,742 |
| 1 Dec 2016 | INR | 38.9 | 39.2 | 37.3 | 37.9 | 37.9 | -0.4 (-1.04%) | 1,824,208 |
| 30 Nov 2016 | INR | 36.5 | 38.3 | 36 | 38.3 | 38.3 | +1.8 (+4.93%) | 2,062,323 |
| 29 Nov 2016 | INR | 35.45 | 36.5 | 34.1 | 36.5 | 36.5 | +1.7 (+4.89%) | 1,906,785 |
| 28 Nov 2016 | INR | 33.5 | 34.8 | 33.45 | 34.8 | 34.8 | +1.65 (+4.98%) | 1,231,029 |
| 25 Nov 2016 | INR | 32.7 | 33.2 | 32.65 | 33.15 | 33.15 | +1.5 (+4.74%) | 1,189,611 |
| 24 Nov 2016 | INR | 29.9 | 31.65 | 29.05 | 31.65 | 31.65 | +1.5 (+4.98%) | 1,543,219 |
