| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 71.25 | 72.8 | 70.5 | 71.05 | 71.05 | -0.1 (-0.14%) | 13,816 |
| 3 Jan 2017 | INR | 72.85 | 74.25 | 70.7 | 71.15 | 71.15 | -2 (-2.73%) | 22,976 |
| 2 Jan 2017 | INR | 68.85 | 74.7 | 66.8 | 73.15 | 73.15 | +4.5 (+6.55%) | 102,771 |
| 30 Dec 2016 | INR | 63.95 | 69.4 | 63.8 | 68.65 | 68.65 | +5.75 (+9.14%) | 60,939 |
| 29 Dec 2016 | INR | 63.15 | 63.45 | 62.65 | 62.9 | 62.9 | -0.25 (-0.40%) | 4,254 |
| 28 Dec 2016 | INR | 63.65 | 64.4 | 63 | 63.15 | 63.15 | +0.95 (+1.53%) | 14,705 |
| 27 Dec 2016 | INR | 61.1 | 63.55 | 60.85 | 62.2 | 62.2 | +0.7 (+1.14%) | 23,011 |
| 26 Dec 2016 | INR | 63.65 | 63.65 | 61.05 | 61.5 | 61.5 | -2.5 (-3.91%) | 9,698 |
| 23 Dec 2016 | INR | 63.85 | 66.15 | 63.45 | 64 | 64 | -0.6 (-0.93%) | 18,116 |
| 22 Dec 2016 | INR | 66.7 | 66.7 | 63.8 | 64.6 | 64.6 | -2.7 (-4.01%) | 17,195 |
| 21 Dec 2016 | INR | 68.15 | 68.35 | 66.55 | 67.3 | 67.3 | -0.4 (-0.59%) | 18,253 |
| 20 Dec 2016 | INR | 71 | 71.5 | 67 | 67.7 | 67.7 | -0.35 (-0.51%) | 83,115 |
| 19 Dec 2016 | INR | 64.5 | 69.05 | 63.05 | 68.05 | 68.05 | +3.95 (+6.16%) | 60,916 |
| 16 Dec 2016 | INR | 63.4 | 64.7 | 63 | 64.1 | 64.1 | +0.55 (+0.87%) | 9,465 |
| 15 Dec 2016 | INR | 63.9 | 65 | 63 | 63.55 | 63.55 | -0.2 (-0.31%) | 13,842 |
| 14 Dec 2016 | INR | 64.65 | 66.3 | 63.2 | 63.75 | 63.75 | -0.75 (-1.16%) | 16,672 |
| 13 Dec 2016 | INR | 62.2 | 67.95 | 62.1 | 64.5 | 64.5 | +1.45 (+2.30%) | 60,670 |
| 12 Dec 2016 | INR | 63 | 65.7 | 62.3 | 63.05 | 63.05 | -0.45 (-0.71%) | 21,799 |
| 9 Dec 2016 | INR | 62 | 65.75 | 62 | 63.5 | 63.5 | +0.9 (+1.44%) | 17,592 |
| 8 Dec 2016 | INR | 62 | 63.7 | 61 | 62.6 | 62.6 | +0.95 (+1.54%) | 20,852 |
| 7 Dec 2016 | INR | 61 | 63.9 | 61 | 61.65 | 61.65 | +0.5 (+0.82%) | 14,848 |
| 6 Dec 2016 | INR | 61.05 | 62.1 | 61 | 61.15 | 61.15 | -0.25 (-0.41%) | 11,106 |
| 5 Dec 2016 | INR | 61.45 | 62.3 | 60.4 | 61.4 | 61.4 | -0.05 (-0.08%) | 9,818 |
| 2 Dec 2016 | INR | 63.45 | 63.45 | 61.15 | 61.45 | 61.45 | -1.9 (-3.00%) | 9,616 |
| 1 Dec 2016 | INR | 63.25 | 64.45 | 63.15 | 63.35 | 63.35 | -0.15 (-0.24%) | 14,772 |
| 30 Nov 2016 | INR | 65 | 65.2 | 63 | 63.5 | 63.5 | -0.6 (-0.94%) | 23,947 |
| 29 Nov 2016 | INR | 61 | 65.45 | 61 | 64.1 | 64.1 | +2.15 (+3.47%) | 47,520 |
| 28 Nov 2016 | INR | 61 | 62.7 | 61 | 61.95 | 61.95 | +0.7 (+1.14%) | 22,917 |
| 25 Nov 2016 | INR | 60 | 61.95 | 60 | 61.25 | 61.25 | +1 (+1.66%) | 8,707 |
| 24 Nov 2016 | INR | 59.4 | 62.75 | 59 | 60.25 | 60.25 | +1.15 (+1.95%) | 32,002 |
