| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 64.25 | 64.4 | 60.5 | 60.9 | 60.9 | -1.75 (-2.79%) | 115,469 |
| 3 Jan 2017 | INR | 62.65 | 62.65 | 61.35 | 62.65 | 62.65 | +2.95 (+4.94%) | 40,546 |
| 2 Jan 2017 | INR | 59.7 | 59.7 | 57.85 | 59.7 | 59.7 | +2.8 (+4.92%) | 49,858 |
| 30 Dec 2016 | INR | 55.45 | 56.9 | 54.1 | 56.9 | 56.9 | +2.7 (+4.98%) | 31,566 |
| 29 Dec 2016 | INR | 54.65 | 54.7 | 53.55 | 54.2 | 54.2 | -0.45 (-0.82%) | 24,594 |
| 28 Dec 2016 | INR | 53.6 | 55.85 | 52.8 | 54.65 | 54.65 | +1.45 (+2.73%) | 95,227 |
| 27 Dec 2016 | INR | 54 | 54.6 | 51.1 | 53.2 | 53.2 | +0.2 (+0.38%) | 83,541 |
| 26 Dec 2016 | INR | 58.95 | 58.95 | 52.85 | 53 | 53 | -5.7 (-9.71%) | 134,173 |
| 23 Dec 2016 | INR | 64.9 | 64.9 | 57.9 | 58.7 | 58.7 | -5.6 (-8.71%) | 99,764 |
| 22 Dec 2016 | INR | 66.6 | 67 | 63.7 | 64.3 | 64.3 | -2.3 (-3.45%) | 77,449 |
| 21 Dec 2016 | INR | 66 | 69.25 | 65.5 | 66.6 | 66.6 | +0.1 (+0.15%) | 162,775 |
| 20 Dec 2016 | INR | 71.6 | 71.6 | 66.1 | 66.5 | 66.5 | -4.25 (-6.01%) | 160,165 |
| 19 Dec 2016 | INR | 67.05 | 72.5 | 66.4 | 70.75 | 70.75 | +4.8 (+7.28%) | 310,583 |
| 16 Dec 2016 | INR | 65 | 69.7 | 64.5 | 65.95 | 65.95 | -1.25 (-1.86%) | 214,904 |
| 15 Dec 2016 | INR | 69.3 | 74.9 | 67.2 | 67.2 | 67.2 | -7.45 (-9.98%) | 705,979 |
| 14 Dec 2016 | INR | 92.95 | 93.05 | 74.65 | 74.65 | 74.65 | -18.65 (-19.99%) | 432,239 |
| 13 Dec 2016 | INR | 93.55 | 96.8 | 92.55 | 93.3 | 93.3 | -0.2 (-0.21%) | 83,646 |
| 12 Dec 2016 | INR | 98 | 110 | 92.85 | 93.5 | 93.5 | -1.25 (-1.32%) | 542,995 |
| 9 Dec 2016 | INR | 113 | 113 | 91.1 | 94.75 | 94.75 | -16.2 (-14.60%) | 142,592 |
| 8 Dec 2016 | INR | 111 | 112.9 | 110 | 110.95 | 110.95 | +1.6 (+1.46%) | 2,542 |
| 7 Dec 2016 | INR | 114 | 114.05 | 108.6 | 109.35 | 109.35 | -4.6 (-4.04%) | 5,153 |
| 6 Dec 2016 | INR | 115.5 | 119 | 113 | 113.95 | 113.95 | -1.05 (-0.91%) | 7,230 |
| 5 Dec 2016 | INR | 116.5 | 120.65 | 114 | 115 | 115 | -1.05 (-0.90%) | 10,197 |
| 2 Dec 2016 | INR | 120.1 | 123.65 | 115.25 | 116.05 | 116.05 | -5.2 (-4.29%) | 11,363 |
| 1 Dec 2016 | INR | 123 | 131.4 | 118 | 121.25 | 121.25 | +1.75 (+1.46%) | 48,600 |
| 30 Nov 2016 | INR | 112 | 122.15 | 110.35 | 119.5 | 119.5 | +9.6 (+8.74%) | 30,618 |
| 29 Nov 2016 | INR | 114.8 | 114.8 | 108.15 | 109.9 | 109.9 | +0.35 (+0.32%) | 6,606 |
| 28 Nov 2016 | INR | 108.95 | 116.9 | 107 | 109.55 | 109.55 | -2.55 (-2.27%) | 9,662 |
| 25 Nov 2016 | INR | 111 | 116.5 | 110.65 | 112.1 | 112.1 | +3.25 (+2.99%) | 13,605 |
| 24 Nov 2016 | INR | 96.1 | 114.1 | 95.7 | 108.85 | 108.85 | +11.6 (+11.93%) | 31,877 |
