| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 42 | 42.95 | 39.3 | 40.1 | 40.1 | -1 (-2.43%) | 25,832 |
| 2 Jan 2017 | INR | 40 | 41.7 | 40 | 41.1 | 41.1 | +1.35 (+3.40%) | 13,146 |
| 30 Dec 2016 | INR | 40.8 | 40.8 | 39.5 | 39.75 | 39.75 | +0.75 (+1.92%) | 5,998 |
| 29 Dec 2016 | INR | 41 | 41 | 39 | 39 | 39 | -1 (-2.50%) | 3,144 |
| 28 Dec 2016 | INR | 40.4 | 40.4 | 39.65 | 40 | 40 | +0.95 (+2.43%) | 4,442 |
| 27 Dec 2016 | INR | 38.35 | 40 | 38.2 | 39.05 | 39.05 | -0.1 (-0.26%) | 3,174 |
| 26 Dec 2016 | INR | 39.05 | 41.95 | 39 | 39.15 | 39.15 | -1.1 (-2.73%) | 8,490 |
| 23 Dec 2016 | INR | 40.95 | 41.8 | 38.85 | 40.25 | 40.25 | +0.4 (+1.00%) | 27,490 |
| 22 Dec 2016 | INR | 41.5 | 41.8 | 39.85 | 39.85 | 39.85 | -2.05 (-4.89%) | 10,843 |
| 21 Dec 2016 | INR | 43.9 | 43.95 | 41.15 | 41.9 | 41.9 | -1.15 (-2.67%) | 10,466 |
| 20 Dec 2016 | INR | 45 | 45.05 | 42.5 | 43.05 | 43.05 | -1.55 (-3.48%) | 10,200 |
| 19 Dec 2016 | INR | 43 | 44.9 | 42.5 | 44.6 | 44.6 | +1.8 (+4.21%) | 29,853 |
| 16 Dec 2016 | INR | 41.55 | 44.45 | 41.3 | 42.8 | 42.8 | -0.2 (-0.47%) | 7,806 |
| 15 Dec 2016 | INR | 42.5 | 46.45 | 42.05 | 43 | 43 | -1.25 (-2.82%) | 20,094 |
| 14 Dec 2016 | INR | 45.45 | 45.45 | 43.5 | 44.25 | 44.25 | -0.8 (-1.78%) | 2,660 |
| 13 Dec 2016 | INR | 45.2 | 45.45 | 43.25 | 45.05 | 45.05 | +1.75 (+4.04%) | 9,008 |
| 12 Dec 2016 | INR | 43.25 | 43.35 | 41.4 | 43.3 | 43.3 | +2 (+4.84%) | 7,605 |
| 9 Dec 2016 | INR | 40.5 | 41.3 | 40.5 | 41.3 | 41.3 | +1.6 (+4.03%) | 11,092 |
| 8 Dec 2016 | INR | 38.05 | 39.7 | 38.05 | 39.7 | 39.7 | +1.85 (+4.89%) | 21,593 |
| 7 Dec 2016 | INR | 38.6 | 38.65 | 37 | 37.85 | 37.85 | +1 (+2.71%) | 9,605 |
| 6 Dec 2016 | INR | 36.75 | 36.85 | 36.75 | 36.85 | 36.85 | +1.75 (+4.99%) | 18,539 |
| 5 Dec 2016 | INR | 34.1 | 35.5 | 32.75 | 35.1 | 35.1 | +0.65 (+1.89%) | 11,950 |
| 2 Dec 2016 | INR | 34.45 | 36.7 | 34.45 | 34.45 | 34.45 | -1.8 (-4.97%) | 1,969 |
| 1 Dec 2016 | INR | 38 | 38 | 36.25 | 36.25 | 36.25 | -1.9 (-4.98%) | 4,145 |
| 30 Nov 2016 | INR | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 0.0 (0.0%) | 4,147 |
| 29 Nov 2016 | INR | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 0.0 (0.0%) | 154 |
| 28 Nov 2016 | INR | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 0.0 (0.0%) | 1,520 |
| 25 Nov 2016 | INR | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 0.0 (0.0%) | 3,000 |
| 24 Nov 2016 | INR | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 0.0 (0.0%) | 100 |
| 23 Nov 2016 | INR | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 0.0 (0.0%) | 132 |
