| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 64 | 74.5 | 63.25 | 70.4 | 70.4 | +7.45 (+11.83%) | 127,110 |
| 3 Jan 2017 | INR | 56.2 | 64.4 | 56.05 | 62.95 | 62.95 | +5.95 (+10.44%) | 57,748 |
| 2 Jan 2017 | INR | 57.9 | 57.9 | 56 | 57 | 57 | +0.35 (+0.62%) | 71,503 |
| 30 Dec 2016 | INR | 55 | 57 | 54.8 | 56.65 | 56.65 | +1.75 (+3.19%) | 56,427 |
| 29 Dec 2016 | INR | 55 | 56 | 54.2 | 54.9 | 54.9 | -0.15 (-0.27%) | 42,319 |
| 28 Dec 2016 | INR | 55.55 | 56.65 | 55 | 55.05 | 55.05 | -0.15 (-0.27%) | 40,925 |
| 27 Dec 2016 | INR | 56.1 | 57.2 | 54.6 | 55.2 | 55.2 | -0.15 (-0.27%) | 38,443 |
| 26 Dec 2016 | INR | 58 | 58 | 54.4 | 55.35 | 55.35 | -1.45 (-2.55%) | 39,135 |
| 23 Dec 2016 | INR | 57.5 | 58.55 | 55.7 | 56.8 | 56.8 | -1 (-1.73%) | 44,759 |
| 22 Dec 2016 | INR | 58.1 | 58.1 | 57 | 57.8 | 57.8 | +0.4 (+0.70%) | 63,229 |
| 21 Dec 2016 | INR | 58.5 | 58.5 | 56.95 | 57.4 | 57.4 | +0.05 (+0.09%) | 50,195 |
| 20 Dec 2016 | INR | 56.1 | 59 | 56.1 | 57.35 | 57.35 | -0.55 (-0.95%) | 31,480 |
| 19 Dec 2016 | INR | 55.65 | 59.85 | 54.8 | 57.9 | 57.9 | +1.35 (+2.39%) | 38,868 |
| 16 Dec 2016 | INR | 59.3 | 60 | 56.05 | 56.55 | 56.55 | -2.45 (-4.15%) | 43,138 |
| 15 Dec 2016 | INR | 59.6 | 60.75 | 58.5 | 59 | 59 | -0.85 (-1.42%) | 66,989 |
| 14 Dec 2016 | INR | 61 | 61.05 | 58.9 | 59.85 | 59.85 | -0.05 (-0.08%) | 60,230 |
| 13 Dec 2016 | INR | 60.6 | 61.4 | 59.9 | 59.9 | 59.9 | -1.35 (-2.20%) | 38,115 |
| 12 Dec 2016 | INR | 60 | 61.5 | 59.95 | 61.25 | 61.25 | +0.75 (+1.24%) | 27,614 |
| 9 Dec 2016 | INR | 59.45 | 61.9 | 58.75 | 60.5 | 60.5 | +1.5 (+2.54%) | 85,509 |
| 8 Dec 2016 | INR | 60.7 | 61.5 | 59 | 59 | 59 | -1.9 (-3.12%) | 46,848 |
| 7 Dec 2016 | INR | 60 | 61.7 | 58.55 | 60.9 | 60.9 | +2.1 (+3.57%) | 30,965 |
| 6 Dec 2016 | INR | 59.5 | 60 | 57.95 | 58.8 | 58.8 | +0.5 (+0.86%) | 38,104 |
| 5 Dec 2016 | INR | 60.45 | 61.4 | 58 | 58.3 | 58.3 | -1.2 (-2.02%) | 40,906 |
| 2 Dec 2016 | INR | 61.95 | 63.45 | 59.15 | 59.5 | 59.5 | -1.9 (-3.09%) | 30,515 |
| 1 Dec 2016 | INR | 60.2 | 63.75 | 60.2 | 61.4 | 61.4 | -1.05 (-1.68%) | 30,652 |
| 30 Nov 2016 | INR | 64.35 | 65.4 | 62.1 | 62.45 | 62.45 | -0.95 (-1.50%) | 47,911 |
| 29 Nov 2016 | INR | 64.25 | 66 | 62.1 | 63.4 | 63.4 | -1.65 (-2.54%) | 65,429 |
| 28 Nov 2016 | INR | 66.8 | 66.85 | 63.7 | 65.05 | 65.05 | -0.4 (-0.61%) | 140,180 |
| 25 Nov 2016 | INR | 64.65 | 66.55 | 63.25 | 65.45 | 65.45 | +1.35 (+2.11%) | 169,359 |
| 24 Nov 2016 | INR | 61 | 64.75 | 60.95 | 64.1 | 64.1 | +2.15 (+3.47%) | 106,387 |
