| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 55.2 | 57.5 | 55.2 | 56.2 | 56.2 | +0.05 (+0.09%) | 6,308 |
| 3 Jan 2017 | INR | 54.95 | 56.9 | 53.55 | 56.15 | 56.15 | +2.9 (+5.45%) | 9,036 |
| 2 Jan 2017 | INR | 55.5 | 56.2 | 51.25 | 53.25 | 53.25 | -2.25 (-4.05%) | 10,299 |
| 30 Dec 2016 | INR | 55.5 | 56.65 | 54.3 | 55.5 | 55.5 | +1.15 (+2.12%) | 4,596 |
| 29 Dec 2016 | INR | 54 | 55.35 | 54 | 54.35 | 54.35 | +0.45 (+0.83%) | 6,376 |
| 28 Dec 2016 | INR | 54.9 | 55 | 53.55 | 53.9 | 53.9 | -0.1 (-0.19%) | 3,873 |
| 27 Dec 2016 | INR | 53.1 | 54.8 | 53.05 | 54 | 54 | +0.1 (+0.19%) | 1,837 |
| 26 Dec 2016 | INR | 56 | 56 | 53 | 53.9 | 53.9 | -0.55 (-1.01%) | 17,154 |
| 23 Dec 2016 | INR | 55 | 55 | 54.2 | 54.45 | 54.45 | -0.05 (-0.09%) | 7,406 |
| 22 Dec 2016 | INR | 56 | 56 | 54.1 | 54.5 | 54.5 | -1.05 (-1.89%) | 4,163 |
| 21 Dec 2016 | INR | 57.2 | 57.2 | 55.15 | 55.55 | 55.55 | -0.6 (-1.07%) | 2,071 |
| 20 Dec 2016 | INR | 57.5 | 58 | 54.2 | 56.15 | 56.15 | -1.65 (-2.85%) | 9,869 |
| 19 Dec 2016 | INR | 60.7 | 60.9 | 57.2 | 57.8 | 57.8 | -3 (-4.93%) | 13,595 |
| 16 Dec 2016 | INR | 54.7 | 63.8 | 54.7 | 60.8 | 60.8 | +6.05 (+11.05%) | 100,994 |
| 15 Dec 2016 | INR | 56.6 | 56.6 | 54.1 | 54.75 | 54.75 | 0.0 (0.0%) | 2,312 |
| 14 Dec 2016 | INR | 57.15 | 57.6 | 54.5 | 54.75 | 54.75 | -1.6 (-2.84%) | 3,508 |
| 13 Dec 2016 | INR | 56 | 57 | 54.55 | 56.35 | 56.35 | +0.55 (+0.99%) | 4,591 |
| 12 Dec 2016 | INR | 55 | 55.95 | 54.9 | 55.8 | 55.8 | +0.15 (+0.27%) | 4,273 |
| 9 Dec 2016 | INR | 55.35 | 56.9 | 55.25 | 55.65 | 55.65 | +0.15 (+0.27%) | 5,329 |
| 8 Dec 2016 | INR | 56.7 | 56.9 | 53.65 | 55.5 | 55.5 | +1.4 (+2.59%) | 6,756 |
| 7 Dec 2016 | INR | 54 | 58.85 | 53.8 | 54.1 | 54.1 | 0.0 (0.0%) | 21,974 |
| 6 Dec 2016 | INR | 54.5 | 55.35 | 53.6 | 54.1 | 54.1 | -0.65 (-1.19%) | 4,671 |
| 5 Dec 2016 | INR | 53.5 | 55.9 | 53.5 | 54.75 | 54.75 | +0.85 (+1.58%) | 2,528 |
| 2 Dec 2016 | INR | 53.3 | 54.7 | 53.3 | 53.9 | 53.9 | -0.75 (-1.37%) | 3,913 |
| 1 Dec 2016 | INR | 54.5 | 54.9 | 54 | 54.65 | 54.65 | -0.05 (-0.09%) | 4,097 |
| 30 Nov 2016 | INR | 56.8 | 56.8 | 54.1 | 54.7 | 54.7 | -1.15 (-2.06%) | 3,821 |
| 29 Nov 2016 | INR | 55.8 | 58.5 | 55.05 | 55.85 | 55.85 | +0.25 (+0.45%) | 5,531 |
| 28 Nov 2016 | INR | 52.2 | 56.5 | 52.2 | 55.6 | 55.6 | +2.8 (+5.30%) | 12,376 |
| 25 Nov 2016 | INR | 53.05 | 53.05 | 51.65 | 52.8 | 52.8 | +0.35 (+0.67%) | 6,605 |
| 24 Nov 2016 | INR | 52.8 | 53.5 | 52 | 52.45 | 52.45 | -1.25 (-2.33%) | 4,701 |
