| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 68.5 | 70.45 | 67.7 | 68.65 | 68.65 | +0.95 (+1.40%) | 233,976 |
| 3 Jan 2017 | INR | 64.25 | 68.85 | 64 | 67.7 | 67.7 | +4 (+6.28%) | 259,712 |
| 2 Jan 2017 | INR | 63.5 | 64.3 | 62.6 | 63.7 | 63.7 | +0.9 (+1.43%) | 67,552 |
| 30 Dec 2016 | INR | 64.4 | 64.4 | 62.5 | 62.8 | 62.8 | +0.05 (+0.08%) | 59,250 |
| 29 Dec 2016 | INR | 61.85 | 64.9 | 60.95 | 62.75 | 62.75 | +1.55 (+2.53%) | 133,338 |
| 28 Dec 2016 | INR | 61.5 | 64 | 61 | 61.2 | 61.2 | +0.1 (+0.16%) | 181,869 |
| 27 Dec 2016 | INR | 59.95 | 61.75 | 58.6 | 61.1 | 61.1 | +1.15 (+1.92%) | 95,092 |
| 26 Dec 2016 | INR | 63 | 69.1 | 59.1 | 59.95 | 59.95 | -2.65 (-4.23%) | 68,582 |
| 23 Dec 2016 | INR | 64.8 | 66.1 | 61.4 | 62.6 | 62.6 | -2.95 (-4.50%) | 103,127 |
| 22 Dec 2016 | INR | 67.4 | 68 | 65.2 | 65.55 | 65.55 | -2.4 (-3.53%) | 54,615 |
| 21 Dec 2016 | INR | 69 | 69.6 | 67 | 67.95 | 67.95 | -0.55 (-0.80%) | 111,874 |
| 20 Dec 2016 | INR | 71 | 72.6 | 68.05 | 68.5 | 68.5 | +1.85 (+2.78%) | 296,594 |
| 19 Dec 2016 | INR | 67.4 | 68.4 | 66.2 | 66.65 | 66.65 | -0.75 (-1.11%) | 49,280 |
| 16 Dec 2016 | INR | 67.95 | 69.7 | 67.1 | 67.4 | 67.4 | -0.25 (-0.37%) | 107,746 |
| 15 Dec 2016 | INR | 67.4 | 70.9 | 67 | 67.65 | 67.65 | -1.15 (-1.67%) | 143,480 |
| 14 Dec 2016 | INR | 71 | 71.8 | 68.45 | 68.8 | 68.8 | -2.05 (-2.89%) | 71,461 |
| 13 Dec 2016 | INR | 70.4 | 72.3 | 69.15 | 70.85 | 70.85 | +0.5 (+0.71%) | 115,535 |
| 12 Dec 2016 | INR | 72.95 | 73.15 | 69.75 | 70.35 | 70.35 | -2.3 (-3.17%) | 126,258 |
| 9 Dec 2016 | INR | 74.5 | 75.5 | 72.1 | 72.65 | 72.65 | -1.4 (-1.89%) | 124,276 |
| 8 Dec 2016 | INR | 73.5 | 75.8 | 73.5 | 74.05 | 74.05 | +0.9 (+1.23%) | 152,821 |
| 7 Dec 2016 | INR | 75 | 77.4 | 72.5 | 73.15 | 73.15 | +1.15 (+1.60%) | 405,758 |
| 6 Dec 2016 | INR | 69.8 | 72.7 | 69.8 | 72 | 72 | +2.05 (+2.93%) | 156,262 |
| 5 Dec 2016 | INR | 66.7 | 70.9 | 66.1 | 69.95 | 69.95 | +3.2 (+4.79%) | 142,560 |
| 2 Dec 2016 | INR | 70 | 70.7 | 66.4 | 66.75 | 66.75 | -4.2 (-5.92%) | 128,324 |
| 1 Dec 2016 | INR | 72.2 | 73.9 | 70 | 70.95 | 70.95 | -1 (-1.39%) | 186,261 |
| 30 Nov 2016 | INR | 72.9 | 74.45 | 71 | 71.95 | 71.95 | -0.2 (-0.28%) | 150,978 |
| 29 Nov 2016 | INR | 71 | 75 | 71 | 72.15 | 72.15 | +1.4 (+1.98%) | 308,293 |
| 28 Nov 2016 | INR | 70 | 73.6 | 69.5 | 70.75 | 70.75 | +0.15 (+0.21%) | 250,649 |
| 25 Nov 2016 | INR | 69.25 | 74.1 | 68.5 | 70.6 | 70.6 | +2.4 (+3.52%) | 550,092 |
| 24 Nov 2016 | INR | 60.7 | 70.7 | 59.1 | 68.2 | 68.2 | +6.6 (+10.71%) | 652,550 |
