| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 62.5 | 64 | 62.35 | 62.6 | 62.6 | -0.05 (-0.08%) | 10,815 |
| 2 Jan 2017 | INR | 62.5 | 64.5 | 61.9 | 62.65 | 62.65 | +0.6 (+0.97%) | 4,350 |
| 30 Dec 2016 | INR | 61.3 | 65.7 | 59.45 | 62.05 | 62.05 | +0.25 (+0.40%) | 24,825 |
| 29 Dec 2016 | INR | 62 | 64.8 | 60.7 | 61.8 | 61.8 | -0.7 (-1.12%) | 28,408 |
| 28 Dec 2016 | INR | 65.2 | 66.1 | 62 | 62.5 | 62.5 | -3.45 (-5.23%) | 34,944 |
| 27 Dec 2016 | INR | 59.5 | 71.5 | 58.45 | 65.95 | 65.95 | +5.45 (+9.01%) | 171,043 |
| 26 Dec 2016 | INR | 61 | 61 | 59 | 60.5 | 60.5 | -0.65 (-1.06%) | 560 |
| 23 Dec 2016 | INR | 59 | 63.3 | 58.5 | 61.15 | 61.15 | +1.95 (+3.29%) | 3,742 |
| 22 Dec 2016 | INR | 60.6 | 60.6 | 56 | 59.2 | 59.2 | -2.4 (-3.90%) | 18,652 |
| 21 Dec 2016 | INR | 62 | 63 | 61.1 | 61.6 | 61.6 | -1.8 (-2.84%) | 1,625 |
| 20 Dec 2016 | INR | 66.85 | 66.85 | 62.2 | 63.4 | 63.4 | -3.65 (-5.44%) | 1,475 |
| 19 Dec 2016 | INR | 67.6 | 67.8 | 66 | 67.05 | 67.05 | +2 (+3.07%) | 5,360 |
| 16 Dec 2016 | INR | 66 | 66.2 | 65 | 65.05 | 65.05 | -0.6 (-0.91%) | 2,132 |
| 15 Dec 2016 | INR | 66 | 67.55 | 65.25 | 65.65 | 65.65 | 0.0 (0.0%) | 3,153 |
| 14 Dec 2016 | INR | 67 | 69 | 65.65 | 65.65 | 65.65 | -1 (-1.50%) | 5,070 |
| 13 Dec 2016 | INR | 65 | 67 | 62.35 | 66.65 | 66.65 | +6.5 (+10.81%) | 5,835 |
| 12 Dec 2016 | INR | 57 | 61 | 57 | 60.15 | 60.15 | +0.15 (+0.25%) | 6,020 |
| 9 Dec 2016 | INR | 59 | 61.9 | 59 | 60 | 60 | +0.15 (+0.25%) | 208 |
| 8 Dec 2016 | INR | 60.15 | 60.15 | 59.85 | 59.85 | 59.85 | -0.15 (-0.25%) | 40 |
| 7 Dec 2016 | INR | 59.9 | 61 | 59.9 | 60 | 60 | -0.7 (-1.15%) | 2,354 |
| 6 Dec 2016 | INR | 62 | 62.7 | 60.05 | 60.7 | 60.7 | -1.5 (-2.41%) | 3,392 |
| 5 Dec 2016 | INR | 62.35 | 62.5 | 61.1 | 62.2 | 62.2 | +2.5 (+4.19%) | 3,205 |
| 2 Dec 2016 | INR | 60.25 | 60.25 | 59.1 | 59.7 | 59.7 | -0.8 (-1.32%) | 1,050 |
| 1 Dec 2016 | INR | 61 | 62.7 | 60.25 | 60.5 | 60.5 | -1.5 (-2.42%) | 2,640 |
| 30 Nov 2016 | INR | 60 | 62.7 | 60 | 62 | 62 | +1.5 (+2.48%) | 1,488 |
| 29 Nov 2016 | INR | 61 | 61 | 59.6 | 60.5 | 60.5 | +1.6 (+2.72%) | 1,030 |
| 28 Nov 2016 | INR | 57.1 | 61.3 | 57 | 58.9 | 58.9 | +1.35 (+2.35%) | 3,777 |
| 25 Nov 2016 | INR | 57.05 | 58.4 | 57.05 | 57.55 | 57.55 | +0.2 (+0.35%) | 2,537 |
| 24 Nov 2016 | INR | 58 | 58.65 | 57 | 57.35 | 57.35 | -1.15 (-1.97%) | 7,506 |
| 23 Nov 2016 | INR | 63.05 | 63.05 | 57.5 | 58.5 | 58.5 | -3.95 (-6.33%) | 43,519 |
