| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 50.3 | 53.5 | 50.3 | 52.95 | 52.95 | +0.85 (+1.63%) | 4,023 |
| 3 Jan 2017 | INR | 52.05 | 53 | 52 | 52.1 | 52.1 | +0.15 (+0.29%) | 3,059 |
| 2 Jan 2017 | INR | 52.1 | 52.3 | 50 | 51.95 | 51.95 | +0.45 (+0.87%) | 9,775 |
| 30 Dec 2016 | INR | 52.25 | 52.35 | 51 | 51.5 | 51.5 | +1 (+1.98%) | 4,037 |
| 29 Dec 2016 | INR | 51.2 | 51.4 | 50 | 50.5 | 50.5 | -0.15 (-0.30%) | 2,811 |
| 28 Dec 2016 | INR | 54.8 | 54.8 | 49.2 | 50.65 | 50.65 | -1.55 (-2.97%) | 15,106 |
| 27 Dec 2016 | INR | 51.4 | 52.95 | 51.4 | 52.2 | 52.2 | +0.3 (+0.58%) | 4,552 |
| 26 Dec 2016 | INR | 51.35 | 51.9 | 51.15 | 51.9 | 51.9 | 0.0 (0.0%) | 1,851 |
| 23 Dec 2016 | INR | 51.5 | 54 | 50.3 | 51.9 | 51.9 | +0.1 (+0.19%) | 3,463 |
| 22 Dec 2016 | INR | 53.2 | 53.25 | 51.1 | 51.8 | 51.8 | -1.4 (-2.63%) | 3,724 |
| 21 Dec 2016 | INR | 55 | 55 | 53 | 53.2 | 53.2 | -1 (-1.85%) | 4,692 |
| 20 Dec 2016 | INR | 58 | 58 | 54.1 | 54.2 | 54.2 | -1.75 (-3.13%) | 3,426 |
| 19 Dec 2016 | INR | 56.9 | 57.95 | 55.55 | 55.95 | 55.95 | -0.6 (-1.06%) | 3,778 |
| 16 Dec 2016 | INR | 59.85 | 60.55 | 56 | 56.55 | 56.55 | -2.25 (-3.83%) | 14,151 |
| 15 Dec 2016 | INR | 54.05 | 63.6 | 54.05 | 58.8 | 58.8 | +3.6 (+6.52%) | 67,756 |
| 14 Dec 2016 | INR | 56.1 | 57.5 | 55 | 55.2 | 55.2 | -0.85 (-1.52%) | 11,766 |
| 13 Dec 2016 | INR | 55.5 | 56.9 | 55.15 | 56.05 | 56.05 | +0.95 (+1.72%) | 14,144 |
| 12 Dec 2016 | INR | 55.7 | 55.75 | 54.5 | 55.1 | 55.1 | -0.7 (-1.25%) | 6,479 |
| 9 Dec 2016 | INR | 55.15 | 57.7 | 55.15 | 55.8 | 55.8 | +0.15 (+0.27%) | 7,266 |
| 8 Dec 2016 | INR | 60 | 60 | 55.05 | 55.65 | 55.65 | +0.1 (+0.18%) | 2,036 |
| 7 Dec 2016 | INR | 54.15 | 56.9 | 53.85 | 55.55 | 55.55 | +1.4 (+2.59%) | 9,411 |
| 6 Dec 2016 | INR | 54 | 55.7 | 54 | 54.15 | 54.15 | -0.85 (-1.55%) | 7,103 |
| 5 Dec 2016 | INR | 51.9 | 57.55 | 51.9 | 55 | 55 | +2.75 (+5.26%) | 64,270 |
| 2 Dec 2016 | INR | 53 | 53.2 | 52.15 | 52.25 | 52.25 | -0.45 (-0.85%) | 1,371 |
| 1 Dec 2016 | INR | 55.2 | 56.1 | 52.6 | 52.7 | 52.7 | -2.2 (-4.01%) | 10,218 |
| 30 Nov 2016 | INR | 54.85 | 56.7 | 54 | 54.9 | 54.9 | +1.85 (+3.49%) | 8,132 |
| 29 Nov 2016 | INR | 53.85 | 55 | 52.2 | 53.05 | 53.05 | +0.45 (+0.86%) | 8,621 |
| 28 Nov 2016 | INR | 52.65 | 52.95 | 51.6 | 52.6 | 52.6 | +0.35 (+0.67%) | 7,901 |
| 25 Nov 2016 | INR | 50.45 | 53.6 | 50 | 52.25 | 52.25 | +2 (+3.98%) | 3,660 |
| 24 Nov 2016 | INR | 50.3 | 51.35 | 49.55 | 50.25 | 50.25 | -0.7 (-1.37%) | 2,879 |
