| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 67 | 69.8 | 67 | 68.3 | 68.3 | +2.6 (+3.96%) | 11,100 |
| 3 Jan 2017 | INR | 64.2 | 66 | 63.8 | 65.7 | 65.7 | +1.6 (+2.50%) | 3,772 |
| 2 Jan 2017 | INR | 62.65 | 64.5 | 61.35 | 64.1 | 64.1 | +2 (+3.22%) | 1,564 |
| 30 Dec 2016 | INR | 61.05 | 64.35 | 61.05 | 62.1 | 62.1 | +1.45 (+2.39%) | 6,530 |
| 29 Dec 2016 | INR | 61 | 62.95 | 59.55 | 60.65 | 60.65 | +0.65 (+1.08%) | 780 |
| 28 Dec 2016 | INR | 61.8 | 62.95 | 60 | 60 | 60 | -1 (-1.64%) | 3,301 |
| 27 Dec 2016 | INR | 61.55 | 63.5 | 61 | 61 | 61 | -1.05 (-1.69%) | 132 |
| 26 Dec 2016 | INR | 61.9 | 62.6 | 59.9 | 62.05 | 62.05 | +0.55 (+0.89%) | 8,079 |
| 23 Dec 2016 | INR | 62.65 | 65.5 | 61.5 | 61.5 | 61.5 | -0.5 (-0.81%) | 9,633 |
| 22 Dec 2016 | INR | 64 | 64.2 | 62 | 62 | 62 | -1.85 (-2.90%) | 2,872 |
| 21 Dec 2016 | INR | 63.15 | 65 | 63.15 | 63.85 | 63.85 | +0.35 (+0.55%) | 2,771 |
| 20 Dec 2016 | INR | 66 | 66.5 | 63.5 | 63.5 | 63.5 | -2.5 (-3.79%) | 5,650 |
| 19 Dec 2016 | INR | 67.05 | 67.4 | 65.55 | 66 | 66 | -2 (-2.94%) | 2,307 |
| 16 Dec 2016 | INR | 66.2 | 68 | 65 | 68 | 68 | +1 (+1.49%) | 1,900 |
| 15 Dec 2016 | INR | 68.4 | 68.4 | 66.15 | 67 | 67 | +0.35 (+0.53%) | 250 |
| 14 Dec 2016 | INR | 68.05 | 68.35 | 65.85 | 66.65 | 66.65 | -1.7 (-2.49%) | 2,301 |
| 13 Dec 2016 | INR | 70 | 70 | 68.35 | 68.35 | 68.35 | -0.85 (-1.23%) | 756 |
| 12 Dec 2016 | INR | 68.3 | 69.95 | 68 | 69.2 | 69.2 | +0.25 (+0.36%) | 3,849 |
| 9 Dec 2016 | INR | 69 | 71.4 | 68.75 | 68.95 | 68.95 | +1.45 (+2.15%) | 23,099 |
| 8 Dec 2016 | INR | 67 | 69.5 | 65.25 | 67.5 | 67.5 | +2 (+3.05%) | 10,032 |
| 7 Dec 2016 | INR | 66 | 68.5 | 64 | 65.5 | 65.5 | -2 (-2.96%) | 3,528 |
| 6 Dec 2016 | INR | 65 | 68.45 | 65 | 67.5 | 67.5 | +0.9 (+1.35%) | 3,307 |
| 5 Dec 2016 | INR | 66 | 67.75 | 64.55 | 66.6 | 66.6 | +1.65 (+2.54%) | 4,805 |
| 2 Dec 2016 | INR | 68.55 | 68.55 | 64.45 | 64.95 | 64.95 | -2.75 (-4.06%) | 3,911 |
| 1 Dec 2016 | INR | 72.8 | 72.8 | 64.75 | 67.7 | 67.7 | +2.8 (+4.31%) | 31,332 |
| 30 Nov 2016 | INR | 57.5 | 67.8 | 57.5 | 64.9 | 64.9 | +7.35 (+12.77%) | 73,141 |
| 29 Nov 2016 | INR | 57.5 | 58.9 | 56.25 | 57.55 | 57.55 | +1 (+1.77%) | 381 |
| 28 Nov 2016 | INR | 55.5 | 57.75 | 55.5 | 56.55 | 56.55 | +0.25 (+0.44%) | 1,514 |
| 25 Nov 2016 | INR | 54.1 | 57.4 | 54.05 | 56.3 | 56.3 | +0.3 (+0.54%) | 1,160 |
| 24 Nov 2016 | INR | 53.8 | 56 | 53.8 | 56 | 56 | +1.75 (+3.23%) | 843 |
