| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 43.2 | 43.8 | 42.5 | 43.15 | 43.15 | +0.25 (+0.58%) | 50,578 |
| 4 Jan 2017 | INR | 44.4 | 44.5 | 42.35 | 42.9 | 42.9 | -1.25 (-2.83%) | 132,923 |
| 3 Jan 2017 | INR | 43.45 | 45.6 | 42.6 | 44.15 | 44.15 | +1.05 (+2.44%) | 360,849 |
| 2 Jan 2017 | INR | 43.3 | 43.7 | 42.05 | 43.1 | 43.1 | +0.95 (+2.25%) | 31,238 |
| 30 Dec 2016 | INR | 43.4 | 43.4 | 42.05 | 42.15 | 42.15 | +0.05 (+0.12%) | 21,069 |
| 29 Dec 2016 | INR | 42.35 | 42.65 | 41.85 | 42.1 | 42.1 | +0.15 (+0.36%) | 21,272 |
| 28 Dec 2016 | INR | 42.35 | 42.95 | 41.75 | 41.95 | 41.95 | -0.25 (-0.59%) | 44,606 |
| 27 Dec 2016 | INR | 41.25 | 43.85 | 40.9 | 42.2 | 42.2 | +1.2 (+2.93%) | 151,470 |
| 26 Dec 2016 | INR | 41.4 | 42.15 | 40.7 | 41 | 41 | -1.05 (-2.50%) | 55,051 |
| 23 Dec 2016 | INR | 41.85 | 43 | 41.8 | 42.05 | 42.05 | +0.05 (+0.12%) | 35,094 |
| 22 Dec 2016 | INR | 42.2 | 43.1 | 41.8 | 42 | 42 | -1.25 (-2.89%) | 87,755 |
| 21 Dec 2016 | INR | 43 | 44.2 | 43 | 43.25 | 43.25 | -0.05 (-0.12%) | 68,510 |
| 20 Dec 2016 | INR | 45.55 | 45.8 | 43.1 | 43.3 | 43.3 | -1.9 (-4.20%) | 81,882 |
| 19 Dec 2016 | INR | 44.2 | 46 | 44.2 | 45.2 | 45.2 | +0.4 (+0.89%) | 119,170 |
| 16 Dec 2016 | INR | 46.6 | 47.2 | 44.4 | 44.8 | 44.8 | -1.25 (-2.71%) | 447,073 |
| 15 Dec 2016 | INR | 42.6 | 47.5 | 42.6 | 46.05 | 46.05 | +3.35 (+7.85%) | 424,196 |
| 14 Dec 2016 | INR | 44.5 | 44.7 | 42.3 | 42.7 | 42.7 | -1.4 (-3.17%) | 61,774 |
| 13 Dec 2016 | INR | 43.15 | 46.55 | 43.05 | 44.1 | 44.1 | +0.7 (+1.61%) | 395,693 |
| 12 Dec 2016 | INR | 41.95 | 44.9 | 41.95 | 43.4 | 43.4 | +1.75 (+4.20%) | 196,241 |
| 9 Dec 2016 | INR | 42.4 | 42.55 | 41.55 | 41.65 | 41.65 | -0.4 (-0.95%) | 17,887 |
| 8 Dec 2016 | INR | 42.2 | 43.35 | 41.85 | 42.05 | 42.05 | +0.35 (+0.84%) | 40,617 |
| 7 Dec 2016 | INR | 41.35 | 42.1 | 41.3 | 41.7 | 41.7 | +0.05 (+0.12%) | 15,166 |
| 6 Dec 2016 | INR | 41.45 | 43.3 | 41.4 | 41.65 | 41.65 | -0.05 (-0.12%) | 55,208 |
| 5 Dec 2016 | INR | 41.65 | 42.8 | 40.9 | 41.7 | 41.7 | +0.25 (+0.60%) | 58,307 |
| 2 Dec 2016 | INR | 42.5 | 42.5 | 41.05 | 41.45 | 41.45 | -1.3 (-3.04%) | 62,642 |
| 1 Dec 2016 | INR | 43.75 | 44.7 | 42.65 | 42.75 | 42.75 | -1.45 (-3.28%) | 62,029 |
| 30 Nov 2016 | INR | 45 | 45.4 | 43.1 | 44.2 | 44.2 | -0.45 (-1.01%) | 196,703 |
| 29 Nov 2016 | INR | 40.6 | 46 | 39.95 | 44.65 | 44.65 | +4.65 (+11.63%) | 986,656 |
| 28 Nov 2016 | INR | 39.8 | 40.8 | 39.8 | 40 | 40 | +0.2 (+0.50%) | 18,923 |
| 25 Nov 2016 | INR | 39.4 | 39.95 | 39.4 | 39.8 | 39.8 | +0.4 (+1.02%) | 21,755 |
