| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 63.45 | 64.7 | 63 | 63.65 | 63.65 | +0.65 (+1.03%) | 281,802 |
| 2 Jan 2017 | INR | 60.9 | 63.6 | 60.55 | 63 | 63 | +2.5 (+4.13%) | 519,926 |
| 30 Dec 2016 | INR | 60.35 | 61.7 | 60.25 | 60.5 | 60.5 | +0.4 (+0.67%) | 212,124 |
| 29 Dec 2016 | INR | 59.9 | 61.25 | 59.6 | 60.1 | 60.1 | +0.35 (+0.59%) | 152,073 |
| 28 Dec 2016 | INR | 61 | 61.85 | 59.6 | 59.75 | 59.75 | -0.65 (-1.08%) | 267,010 |
| 27 Dec 2016 | INR | 60.3 | 61.6 | 59.5 | 60.4 | 60.4 | +1.05 (+1.77%) | 302,213 |
| 26 Dec 2016 | INR | 62.8 | 62.8 | 59 | 59.35 | 59.35 | -2.5 (-4.04%) | 234,654 |
| 23 Dec 2016 | INR | 63.25 | 63.9 | 61.6 | 61.85 | 61.85 | -1.3 (-2.06%) | 305,182 |
| 22 Dec 2016 | INR | 65 | 65.95 | 62.9 | 63.15 | 63.15 | -2.15 (-3.29%) | 399,734 |
| 21 Dec 2016 | INR | 64.3 | 68.3 | 63.5 | 65.3 | 65.3 | +0.7 (+1.08%) | 731,095 |
| 20 Dec 2016 | INR | 67.75 | 68.05 | 64.2 | 64.6 | 64.6 | -2.9 (-4.30%) | 384,538 |
| 19 Dec 2016 | INR | 69 | 69.6 | 67.05 | 67.5 | 67.5 | -0.75 (-1.10%) | 303,154 |
| 16 Dec 2016 | INR | 70 | 71.4 | 67.5 | 68.25 | 68.25 | -1.5 (-2.15%) | 490,787 |
| 15 Dec 2016 | INR | 67.45 | 70.95 | 66.8 | 69.75 | 69.75 | +1.45 (+2.12%) | 711,366 |
| 14 Dec 2016 | INR | 71.7 | 71.7 | 68 | 68.3 | 68.3 | -4.25 (-5.86%) | 1,043,132 |
| 13 Dec 2016 | INR | 67.5 | 74.3 | 67.25 | 72.55 | 72.55 | +7 (+10.68%) | 4,125,564 |
| 12 Dec 2016 | INR | 57 | 65.55 | 56.4 | 65.55 | 65.55 | +10.9 (+19.95%) | 2,682,119 |
| 9 Dec 2016 | INR | 53.05 | 57.7 | 52.95 | 54.65 | 54.65 | +1.9 (+3.60%) | 712,665 |
| 8 Dec 2016 | INR | 52.45 | 53.7 | 52.45 | 52.75 | 52.75 | +0.35 (+0.67%) | 75,591 |
| 7 Dec 2016 | INR | 53.25 | 53.35 | 52.25 | 52.4 | 52.4 | -0.15 (-0.29%) | 33,938 |
| 6 Dec 2016 | INR | 52.85 | 53.15 | 52.4 | 52.55 | 52.55 | +0.05 (+0.10%) | 49,752 |
| 5 Dec 2016 | INR | 52.35 | 52.85 | 52.15 | 52.5 | 52.5 | 0.0 (0.0%) | 48,924 |
| 2 Dec 2016 | INR | 52.95 | 53.4 | 52.2 | 52.5 | 52.5 | -0.15 (-0.28%) | 82,830 |
| 1 Dec 2016 | INR | 52.45 | 54 | 52 | 52.65 | 52.65 | -0.25 (-0.47%) | 137,263 |
| 30 Nov 2016 | INR | 55.5 | 55.8 | 51.75 | 52.9 | 52.9 | -2.75 (-4.94%) | 117,902 |
| 29 Nov 2016 | INR | 55.45 | 56.25 | 55.4 | 55.65 | 55.65 | +0.45 (+0.82%) | 48,295 |
| 28 Nov 2016 | INR | 54.25 | 55.75 | 54.15 | 55.2 | 55.2 | +0.75 (+1.38%) | 42,553 |
| 25 Nov 2016 | INR | 52.85 | 55.25 | 52.6 | 54.45 | 54.45 | +1.75 (+3.32%) | 81,031 |
| 24 Nov 2016 | INR | 52.6 | 53.45 | 52.5 | 52.7 | 52.7 | +0.05 (+0.09%) | 50,486 |
| 23 Nov 2016 | INR | 52.6 | 53.05 | 52.4 | 52.65 | 52.65 | -0.25 (-0.47%) | 40,875 |
