| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 77.15 | 78.7 | 76.8 | 77.7 | 77.7 | +1.2 (+1.57%) | 225,888 |
| 3 Jan 2017 | INR | 78.8 | 78.8 | 75.9 | 76.5 | 76.5 | -0.3 (-0.39%) | 337,007 |
| 2 Jan 2017 | INR | 77 | 77.9 | 76.4 | 76.8 | 76.8 | +0.35 (+0.46%) | 335,172 |
| 30 Dec 2016 | INR | 73.45 | 77.05 | 72.75 | 76.45 | 76.45 | +3.35 (+4.58%) | 672,322 |
| 29 Dec 2016 | INR | 70.1 | 74 | 70.1 | 73.1 | 73.1 | +2.4 (+3.39%) | 216,836 |
| 28 Dec 2016 | INR | 71.1 | 71.75 | 70.5 | 70.7 | 70.7 | -0.15 (-0.21%) | 118,576 |
| 27 Dec 2016 | INR | 69.9 | 71.15 | 68.75 | 70.85 | 70.85 | +1.25 (+1.80%) | 175,031 |
| 26 Dec 2016 | INR | 70.7 | 71.2 | 69.1 | 69.6 | 69.6 | -1.65 (-2.32%) | 163,261 |
| 23 Dec 2016 | INR | 71.2 | 72.2 | 70.45 | 71.25 | 71.25 | -0.5 (-0.70%) | 227,152 |
| 22 Dec 2016 | INR | 73.5 | 74 | 71.3 | 71.75 | 71.75 | -1.85 (-2.51%) | 120,760 |
| 21 Dec 2016 | INR | 72.75 | 74.25 | 72.15 | 73.6 | 73.6 | +1.2 (+1.66%) | 346,877 |
| 20 Dec 2016 | INR | 73 | 73.6 | 71.55 | 72.4 | 72.4 | -0.8 (-1.09%) | 190,763 |
| 19 Dec 2016 | INR | 73.4 | 74.55 | 72.8 | 73.2 | 73.2 | -0.3 (-0.41%) | 238,280 |
| 16 Dec 2016 | INR | 73.25 | 74 | 72.55 | 73.5 | 73.5 | +0.55 (+0.75%) | 308,020 |
| 15 Dec 2016 | INR | 70.8 | 73.8 | 70.1 | 72.95 | 72.95 | +2 (+2.82%) | 461,227 |
| 14 Dec 2016 | INR | 70.95 | 71.8 | 70.6 | 70.95 | 70.95 | +0.1 (+0.14%) | 350,608 |
| 13 Dec 2016 | INR | 71.8 | 71.8 | 70.15 | 70.85 | 70.85 | -0.25 (-0.35%) | 175,319 |
| 12 Dec 2016 | INR | 72 | 73.05 | 70.35 | 71.1 | 71.1 | -0.35 (-0.49%) | 403,131 |
| 9 Dec 2016 | INR | 70 | 72 | 70 | 71.45 | 71.45 | +0.85 (+1.20%) | 510,156 |
| 8 Dec 2016 | INR | 70 | 71 | 70 | 70.6 | 70.6 | +0.8 (+1.15%) | 427,892 |
| 7 Dec 2016 | INR | 70.05 | 71.1 | 68.6 | 69.8 | 69.8 | 0.0 (0.0%) | 399,371 |
| 6 Dec 2016 | INR | 71 | 71 | 69.5 | 69.8 | 69.8 | +0.15 (+0.22%) | 401,134 |
| 5 Dec 2016 | INR | 67.05 | 71.6 | 67.05 | 69.65 | 69.65 | +1.6 (+2.35%) | 788,186 |
| 2 Dec 2016 | INR | 66.75 | 70.55 | 66.6 | 68.05 | 68.05 | +0.9 (+1.34%) | 754,321 |
| 1 Dec 2016 | INR | 68.2 | 68.95 | 66.4 | 67.15 | 67.15 | -0.8 (-1.18%) | 233,281 |
| 30 Nov 2016 | INR | 66.7 | 68.45 | 66.5 | 67.95 | 67.95 | +1.4 (+2.10%) | 261,600 |
| 29 Nov 2016 | INR | 65.8 | 67.5 | 65.6 | 66.55 | 66.55 | +0.85 (+1.29%) | 294,536 |
| 28 Nov 2016 | INR | 63.3 | 66.75 | 63.1 | 65.7 | 65.7 | +2.05 (+3.22%) | 382,704 |
| 25 Nov 2016 | INR | 62.5 | 64.45 | 62.1 | 63.65 | 63.65 | +1.75 (+2.83%) | 473,558 |
| 24 Nov 2016 | INR | 62.9 | 63.4 | 61.3 | 61.9 | 61.9 | -1.55 (-2.44%) | 172,194 |
