| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 60.1 | 60.9 | 58.7 | 58.85 | 58.85 | -1.05 (-1.75%) | 673,686 |
| 3 Jan 2017 | INR | 59.85 | 61.4 | 59.1 | 59.9 | 59.9 | +0.4 (+0.67%) | 1,055,284 |
| 2 Jan 2017 | INR | 57.7 | 60 | 57.2 | 59.5 | 59.5 | +1.85 (+3.21%) | 1,160,374 |
| 30 Dec 2016 | INR | 56.3 | 58.5 | 56.2 | 57.65 | 57.65 | +1.45 (+2.58%) | 728,938 |
| 29 Dec 2016 | INR | 55.65 | 56.8 | 55.6 | 56.2 | 56.2 | +0.45 (+0.81%) | 552,888 |
| 28 Dec 2016 | INR | 56.25 | 57.2 | 55.5 | 55.75 | 55.75 | +0.05 (+0.09%) | 571,779 |
| 27 Dec 2016 | INR | 54.15 | 56.25 | 53.3 | 55.7 | 55.7 | +1.45 (+2.67%) | 1,121,761 |
| 26 Dec 2016 | INR | 57.2 | 57.55 | 53.8 | 54.25 | 54.25 | -3.5 (-6.06%) | 672,333 |
| 23 Dec 2016 | INR | 57.6 | 59.1 | 57.35 | 57.75 | 57.75 | -0.1 (-0.17%) | 707,470 |
| 22 Dec 2016 | INR | 59.4 | 59.7 | 57.6 | 57.85 | 57.85 | -1.85 (-3.10%) | 679,415 |
| 21 Dec 2016 | INR | 59.9 | 61.3 | 59.45 | 59.7 | 59.7 | +0.35 (+0.59%) | 836,153 |
| 20 Dec 2016 | INR | 61.6 | 62.15 | 58.85 | 59.35 | 59.35 | -1.95 (-3.18%) | 1,204,701 |
| 19 Dec 2016 | INR | 59.8 | 63.1 | 59.8 | 61.3 | 61.3 | +2.8 (+4.79%) | 2,147,736 |
| 16 Dec 2016 | INR | 58.3 | 59.9 | 57.35 | 58.5 | 58.5 | +0.6 (+1.04%) | 1,187,003 |
| 15 Dec 2016 | INR | 58.45 | 60.4 | 57.65 | 57.9 | 57.9 | -1.05 (-1.78%) | 998,395 |
| 14 Dec 2016 | INR | 61.65 | 61.9 | 58.6 | 58.95 | 58.95 | -2.65 (-4.30%) | 1,128,587 |
| 13 Dec 2016 | INR | 63.05 | 63.7 | 60.75 | 61.6 | 61.6 | -1.15 (-1.83%) | 1,716,319 |
| 12 Dec 2016 | INR | 60.95 | 64.4 | 60.35 | 62.75 | 62.75 | +1.4 (+2.28%) | 2,747,971 |
| 9 Dec 2016 | INR | 61.05 | 63.8 | 60.25 | 61.35 | 61.35 | +0.8 (+1.32%) | 3,405,369 |
| 8 Dec 2016 | INR | 55.15 | 61.25 | 54.8 | 60.55 | 60.55 | +6.2 (+11.41%) | 3,437,646 |
| 7 Dec 2016 | INR | 56.95 | 57.5 | 54 | 54.35 | 54.35 | -2.15 (-3.81%) | 1,090,979 |
| 6 Dec 2016 | INR | 56.1 | 58.65 | 55.25 | 56.5 | 56.5 | +0.85 (+1.53%) | 1,828,936 |
| 5 Dec 2016 | INR | 55.25 | 56.9 | 55.1 | 55.65 | 55.65 | +1 (+1.83%) | 1,247,623 |
| 2 Dec 2016 | INR | 53.2 | 56.8 | 52.65 | 54.65 | 54.65 | +0.65 (+1.20%) | 2,039,453 |
| 1 Dec 2016 | INR | 54.6 | 55.8 | 52.25 | 54 | 54 | -0.1 (-0.18%) | 1,660,512 |
| 30 Nov 2016 | INR | 49.7 | 55.8 | 49.7 | 54.1 | 54.1 | +4.45 (+8.96%) | 2,511,273 |
| 29 Nov 2016 | INR | 50.8 | 51.75 | 49.15 | 49.65 | 49.65 | -0.85 (-1.68%) | 727,952 |
| 28 Nov 2016 | INR | 51.3 | 52.55 | 49.8 | 50.5 | 50.5 | -0.3 (-0.59%) | 1,465,354 |
| 25 Nov 2016 | INR | 42.55 | 50.8 | 42.4 | 50.8 | 50.8 | +8.45 (+19.95%) | 1,617,963 |
| 24 Nov 2016 | INR | 42.8 | 43.3 | 41.9 | 42.35 | 42.35 | -0.6 (-1.40%) | 237,102 |
