| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | +1.35 (+4.86%) | 133,144 |
| 3 Jan 2017 | INR | 27.25 | 27.8 | 27.2 | 27.8 | 27.8 | +1.3 (+4.91%) | 338,618 |
| 2 Jan 2017 | INR | 25.8 | 26.5 | 24.8 | 26.5 | 26.5 | +1.25 (+4.95%) | 721,939 |
| 30 Dec 2016 | INR | 24.45 | 25.25 | 24.4 | 25.25 | 25.25 | +1.2 (+4.99%) | 662,400 |
| 29 Dec 2016 | INR | 23.5 | 24.3 | 23.5 | 24.05 | 24.05 | +0.35 (+1.48%) | 108,120 |
| 28 Dec 2016 | INR | 23.5 | 24.5 | 23.4 | 23.7 | 23.7 | +0.35 (+1.50%) | 414,174 |
| 27 Dec 2016 | INR | 23.1 | 23.8 | 22.8 | 23.35 | 23.35 | +0.3 (+1.30%) | 129,949 |
| 26 Dec 2016 | INR | 24.5 | 24.6 | 23.05 | 23.05 | 23.05 | -1.2 (-4.95%) | 325,153 |
| 23 Dec 2016 | INR | 23.05 | 24.25 | 22.6 | 24.25 | 24.25 | +1.15 (+4.98%) | 901,979 |
| 22 Dec 2016 | INR | 23.5 | 23.5 | 22.7 | 23.1 | 23.1 | -0.35 (-1.49%) | 208,661 |
| 21 Dec 2016 | INR | 24.95 | 24.95 | 23.4 | 23.45 | 23.45 | -1.1 (-4.48%) | 423,758 |
| 20 Dec 2016 | INR | 23.85 | 24.55 | 23.75 | 24.55 | 24.55 | +1.15 (+4.91%) | 214,883 |
| 19 Dec 2016 | INR | 22.05 | 23.4 | 22.05 | 23.4 | 23.4 | +1.1 (+4.93%) | 370,905 |
| 16 Dec 2016 | INR | 22.55 | 22.9 | 22.15 | 22.3 | 22.3 | -0.3 (-1.33%) | 175,681 |
| 15 Dec 2016 | INR | 22.75 | 23.65 | 22 | 22.6 | 22.6 | -0.15 (-0.66%) | 306,963 |
| 14 Dec 2016 | INR | 24 | 24.1 | 22.7 | 22.75 | 22.75 | -1.1 (-4.61%) | 406,379 |
| 13 Dec 2016 | INR | 24 | 24.45 | 23.7 | 23.85 | 23.85 | +0.05 (+0.21%) | 165,498 |
| 12 Dec 2016 | INR | 24.45 | 24.45 | 23.7 | 23.8 | 23.8 | -0.35 (-1.45%) | 171,203 |
| 9 Dec 2016 | INR | 24.25 | 24.7 | 23.75 | 24.15 | 24.15 | +0.45 (+1.90%) | 328,521 |
| 8 Dec 2016 | INR | 24.55 | 24.75 | 23.55 | 23.7 | 23.7 | -0.55 (-2.27%) | 304,039 |
| 7 Dec 2016 | INR | 25 | 25.75 | 23.55 | 24.25 | 24.25 | -0.45 (-1.82%) | 561,760 |
| 6 Dec 2016 | INR | 24.25 | 25.65 | 24.2 | 24.7 | 24.7 | -0.3 (-1.20%) | 515,699 |
| 5 Dec 2016 | INR | 25.5 | 25.5 | 24.85 | 25 | 25 | -0.95 (-3.66%) | 433,867 |
| 2 Dec 2016 | INR | 26.95 | 27.15 | 25.95 | 25.95 | 25.95 | -1.35 (-4.95%) | 445,537 |
| 1 Dec 2016 | INR | 27.55 | 28.2 | 27.15 | 27.3 | 27.3 | -0.25 (-0.91%) | 411,967 |
| 30 Nov 2016 | INR | 27.4 | 27.8 | 27 | 27.55 | 27.55 | +0.35 (+1.29%) | 329,154 |
| 29 Nov 2016 | INR | 27.75 | 28 | 27 | 27.2 | 27.2 | -0.15 (-0.55%) | 313,671 |
| 28 Nov 2016 | INR | 27.7 | 28.5 | 27.2 | 27.35 | 27.35 | -0.7 (-2.50%) | 621,298 |
| 25 Nov 2016 | INR | 28.35 | 28.75 | 27.5 | 28.05 | 28.05 | +0.65 (+2.37%) | 1,504,862 |
| 24 Nov 2016 | INR | 25.95 | 27.4 | 25.25 | 27.4 | 27.4 | +1.3 (+4.98%) | 1,057,286 |
