| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 62.65 | 63.5 | 61.8 | 62.15 | 62.15 | -0.25 (-0.40%) | 278,023 |
| 3 Jan 2017 | INR | 63.9 | 64.05 | 61.9 | 62.4 | 62.4 | -1.5 (-2.35%) | 654,345 |
| 2 Jan 2017 | INR | 59.3 | 64.9 | 59.3 | 63.9 | 63.9 | +4.35 (+7.30%) | 1,473,035 |
| 30 Dec 2016 | INR | 59.3 | 60.7 | 59.25 | 59.55 | 59.55 | +0.3 (+0.51%) | 120,302 |
| 29 Dec 2016 | INR | 59 | 59.9 | 58.55 | 59.25 | 59.25 | +0.15 (+0.25%) | 76,773 |
| 28 Dec 2016 | INR | 58.5 | 60.5 | 58.5 | 59.1 | 59.1 | +0.8 (+1.37%) | 176,444 |
| 27 Dec 2016 | INR | 58.5 | 59.45 | 57.5 | 58.3 | 58.3 | +0.05 (+0.09%) | 126,379 |
| 26 Dec 2016 | INR | 58.2 | 61.7 | 57.85 | 58.25 | 58.25 | -0.3 (-0.51%) | 464,309 |
| 23 Dec 2016 | INR | 56.3 | 60 | 55.9 | 58.55 | 58.55 | +2.2 (+3.90%) | 356,602 |
| 22 Dec 2016 | INR | 58.1 | 58.4 | 55.85 | 56.35 | 56.35 | -1.75 (-3.01%) | 130,228 |
| 21 Dec 2016 | INR | 58.7 | 59.25 | 57.95 | 58.1 | 58.1 | -0.2 (-0.34%) | 58,945 |
| 20 Dec 2016 | INR | 58.05 | 60.4 | 57.5 | 58.3 | 58.3 | +0.25 (+0.43%) | 190,732 |
| 19 Dec 2016 | INR | 58.5 | 58.9 | 57.85 | 58.05 | 58.05 | -0.45 (-0.77%) | 82,613 |
| 16 Dec 2016 | INR | 59.5 | 59.6 | 58.2 | 58.5 | 58.5 | -0.7 (-1.18%) | 65,567 |
| 15 Dec 2016 | INR | 59 | 60.25 | 58.75 | 59.2 | 59.2 | -0.25 (-0.42%) | 178,041 |
| 14 Dec 2016 | INR | 61.6 | 61.6 | 59.1 | 59.45 | 59.45 | -1.7 (-2.78%) | 159,396 |
| 13 Dec 2016 | INR | 64.6 | 64.6 | 60.8 | 61.15 | 61.15 | -2.05 (-3.24%) | 368,073 |
| 12 Dec 2016 | INR | 63.5 | 65.35 | 62.65 | 63.2 | 63.2 | -0.55 (-0.86%) | 314,051 |
| 9 Dec 2016 | INR | 65 | 65.05 | 63.6 | 63.75 | 63.75 | -0.15 (-0.23%) | 192,699 |
| 8 Dec 2016 | INR | 64.75 | 65.4 | 63.25 | 63.9 | 63.9 | +0.7 (+1.11%) | 473,258 |
| 7 Dec 2016 | INR | 62.5 | 65.85 | 62.1 | 63.2 | 63.2 | +1.85 (+3.02%) | 1,062,460 |
| 6 Dec 2016 | INR | 60.5 | 61.8 | 60 | 61.35 | 61.35 | +1.75 (+2.94%) | 169,869 |
| 5 Dec 2016 | INR | 59 | 60.2 | 58.7 | 59.6 | 59.6 | +0.85 (+1.45%) | 98,611 |
| 2 Dec 2016 | INR | 59.95 | 60.9 | 58.3 | 58.75 | 58.75 | -1.8 (-2.97%) | 160,377 |
| 1 Dec 2016 | INR | 59.2 | 62.6 | 59 | 60.55 | 60.55 | +1.75 (+2.98%) | 392,894 |
| 30 Nov 2016 | INR | 59.8 | 59.8 | 58.5 | 58.8 | 58.8 | -1.15 (-1.92%) | 98,582 |
| 29 Nov 2016 | INR | 61.7 | 62 | 59.6 | 59.95 | 59.95 | -1.45 (-2.36%) | 97,686 |
| 28 Nov 2016 | INR | 61.15 | 62.5 | 61 | 61.4 | 61.4 | +0.25 (+0.41%) | 150,542 |
| 25 Nov 2016 | INR | 60 | 62.5 | 60 | 61.15 | 61.15 | +2.4 (+4.09%) | 406,429 |
| 24 Nov 2016 | INR | 56.35 | 60.3 | 56.35 | 58.75 | 58.75 | +2.5 (+4.44%) | 230,751 |
