| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 31.5 | 31.8 | 31.25 | 31.5 | 31.5 | +0.9 (+2.94%) | 5,534 |
| 3 Jan 2017 | INR | 31.7 | 31.7 | 30.05 | 30.6 | 30.6 | -0.35 (-1.13%) | 6,623 |
| 2 Jan 2017 | INR | 30.15 | 31.85 | 29.8 | 30.95 | 30.95 | +0.45 (+1.48%) | 4,042 |
| 30 Dec 2016 | INR | 31.95 | 31.95 | 30.2 | 30.5 | 30.5 | +0.4 (+1.33%) | 6,170 |
| 29 Dec 2016 | INR | 31 | 31 | 29.7 | 30.1 | 30.1 | -0.45 (-1.47%) | 15,747 |
| 28 Dec 2016 | INR | 31 | 31 | 29.3 | 30.55 | 30.55 | +0.35 (+1.16%) | 5,683 |
| 27 Dec 2016 | INR | 30.3 | 30.45 | 29.55 | 30.2 | 30.2 | +0.4 (+1.34%) | 7,500 |
| 26 Dec 2016 | INR | 30.3 | 30.5 | 29.4 | 29.8 | 29.8 | -0.3 (-1.00%) | 3,167 |
| 23 Dec 2016 | INR | 30 | 30.9 | 30 | 30.1 | 30.1 | -0.2 (-0.66%) | 6,147 |
| 22 Dec 2016 | INR | 30.95 | 31 | 29.25 | 30.3 | 30.3 | -0.3 (-0.98%) | 6,256 |
| 21 Dec 2016 | INR | 30.7 | 31.1 | 30.1 | 30.6 | 30.6 | +0.2 (+0.66%) | 3,306 |
| 20 Dec 2016 | INR | 31.05 | 31.7 | 29.5 | 30.4 | 30.4 | -0.2 (-0.65%) | 14,156 |
| 19 Dec 2016 | INR | 30.5 | 31.85 | 30.2 | 30.6 | 30.6 | -0.65 (-2.08%) | 8,023 |
| 16 Dec 2016 | INR | 31.9 | 31.95 | 31 | 31.25 | 31.25 | +0.15 (+0.48%) | 6,135 |
| 15 Dec 2016 | INR | 32.9 | 33 | 30.9 | 31.1 | 31.1 | -1.25 (-3.86%) | 23,565 |
| 14 Dec 2016 | INR | 33 | 33.45 | 31.75 | 32.35 | 32.35 | -0.55 (-1.67%) | 10,107 |
| 13 Dec 2016 | INR | 33 | 33.35 | 32.65 | 32.9 | 32.9 | +0.1 (+0.30%) | 6,436 |
| 12 Dec 2016 | INR | 33.15 | 33.15 | 32.15 | 32.8 | 32.8 | 0.0 (0.0%) | 7,995 |
| 9 Dec 2016 | INR | 33.45 | 33.45 | 32.55 | 32.8 | 32.8 | +0.1 (+0.31%) | 16,859 |
| 8 Dec 2016 | INR | 33.8 | 33.8 | 32.15 | 32.7 | 32.7 | -0.1 (-0.30%) | 8,936 |
| 7 Dec 2016 | INR | 32.25 | 33.75 | 32.25 | 32.8 | 32.8 | -0.5 (-1.50%) | 12,712 |
| 6 Dec 2016 | INR | 33 | 33.75 | 32.5 | 33.3 | 33.3 | +0.5 (+1.52%) | 12,639 |
| 5 Dec 2016 | INR | 33.95 | 33.95 | 32 | 32.8 | 32.8 | +1.25 (+3.96%) | 32,293 |
| 2 Dec 2016 | INR | 32 | 32 | 31.4 | 31.55 | 31.55 | -0.4 (-1.25%) | 7,704 |
| 1 Dec 2016 | INR | 33.25 | 33.45 | 31.7 | 31.95 | 31.95 | -1 (-3.03%) | 4,139 |
| 30 Nov 2016 | INR | 32.65 | 33.4 | 31.95 | 32.95 | 32.95 | +0.55 (+1.70%) | 14,889 |
| 29 Nov 2016 | INR | 31.3 | 33 | 31.05 | 32.4 | 32.4 | +0.9 (+2.86%) | 7,404 |
| 28 Nov 2016 | INR | 32.45 | 32.45 | 30.2 | 31.5 | 31.5 | -0.25 (-0.79%) | 20,252 |
| 25 Nov 2016 | INR | 33.85 | 33.85 | 31 | 31.75 | 31.75 | -0.75 (-2.31%) | 10,914 |
| 24 Nov 2016 | INR | 31.05 | 33 | 31.05 | 32.5 | 32.5 | +1.65 (+5.35%) | 8,495 |
