| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 70.7 | 75.5 | 70.5 | 74.55 | 74.55 | +3.8 (+5.37%) | 74,904 |
| 3 Jan 2017 | INR | 69.7 | 71 | 69.7 | 70.75 | 70.75 | +1.4 (+2.02%) | 31,422 |
| 2 Jan 2017 | INR | 69.55 | 69.65 | 68.25 | 69.35 | 69.35 | +0.8 (+1.17%) | 59,180 |
| 30 Dec 2016 | INR | 69.95 | 70.55 | 68.25 | 68.55 | 68.55 | -1.65 (-2.35%) | 19,339 |
| 29 Dec 2016 | INR | 70 | 70.5 | 69 | 70.2 | 70.2 | +0.05 (+0.07%) | 25,131 |
| 28 Dec 2016 | INR | 70.7 | 71.4 | 69.9 | 70.15 | 70.15 | -0.35 (-0.50%) | 16,463 |
| 27 Dec 2016 | INR | 69.75 | 70.7 | 68.9 | 70.5 | 70.5 | +1.1 (+1.59%) | 13,082 |
| 26 Dec 2016 | INR | 70.2 | 71.55 | 68.8 | 69.4 | 69.4 | -1.25 (-1.77%) | 33,114 |
| 23 Dec 2016 | INR | 70.9 | 71.4 | 69.5 | 70.65 | 70.65 | +0.45 (+0.64%) | 21,354 |
| 22 Dec 2016 | INR | 70.7 | 71.3 | 68.8 | 70.2 | 70.2 | -1.15 (-1.61%) | 21,585 |
| 21 Dec 2016 | INR | 71.45 | 71.65 | 70.65 | 71.35 | 71.35 | -0.25 (-0.35%) | 20,130 |
| 20 Dec 2016 | INR | 71.8 | 72.35 | 70.2 | 71.6 | 71.6 | -0.15 (-0.21%) | 28,980 |
| 19 Dec 2016 | INR | 70 | 73.25 | 69.9 | 71.75 | 71.75 | +2 (+2.87%) | 61,503 |
| 16 Dec 2016 | INR | 71.9 | 72.7 | 69.1 | 69.75 | 69.75 | -0.75 (-1.06%) | 146,657 |
| 15 Dec 2016 | INR | 68.95 | 72.2 | 68 | 70.5 | 70.5 | +2.2 (+3.22%) | 3,429,677 |
| 14 Dec 2016 | INR | 68.6 | 69.75 | 68 | 68.3 | 68.3 | +0.05 (+0.07%) | 30,452 |
| 13 Dec 2016 | INR | 68.55 | 68.55 | 67.85 | 68.25 | 68.25 | -0.4 (-0.58%) | 9,104 |
| 12 Dec 2016 | INR | 71 | 71.1 | 68.1 | 68.65 | 68.65 | -1.75 (-2.49%) | 10,972 |
| 9 Dec 2016 | INR | 70 | 70.7 | 69.25 | 70.4 | 70.4 | +0.9 (+1.29%) | 16,302 |
| 8 Dec 2016 | INR | 68.5 | 70 | 68.45 | 69.5 | 69.5 | +1.9 (+2.81%) | 19,968 |
| 7 Dec 2016 | INR | 69.6 | 69.6 | 67.4 | 67.6 | 67.6 | -1.15 (-1.67%) | 15,725 |
| 6 Dec 2016 | INR | 70.5 | 70.75 | 68.3 | 68.75 | 68.75 | -0.75 (-1.08%) | 25,310 |
| 5 Dec 2016 | INR | 69.2 | 70.2 | 68.2 | 69.5 | 69.5 | +0.25 (+0.36%) | 28,243 |
| 2 Dec 2016 | INR | 70 | 71.45 | 68.85 | 69.25 | 69.25 | -0.85 (-1.21%) | 25,451 |
| 1 Dec 2016 | INR | 73.5 | 74.8 | 69.2 | 70.1 | 70.1 | -3.05 (-4.17%) | 120,425 |
| 30 Nov 2016 | INR | 78 | 80.5 | 72 | 73.15 | 73.15 | +0.1 (+0.14%) | 213,533 |
| 29 Nov 2016 | INR | 72.5 | 73.95 | 71.9 | 73.05 | 73.05 | +1.2 (+1.67%) | 43,301 |
| 28 Nov 2016 | INR | 70.7 | 72.15 | 70.5 | 71.85 | 71.85 | +2.55 (+3.68%) | 24,454 |
| 25 Nov 2016 | INR | 67.2 | 70.5 | 67.2 | 69.3 | 69.3 | +1.75 (+2.59%) | 35,678 |
| 24 Nov 2016 | INR | 65.7 | 69.65 | 65.6 | 67.55 | 67.55 | +1.25 (+1.89%) | 59,461 |
