| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 54 | 54 | 52 | 52.85 | 52.85 | +0.5 (+0.96%) | 15,720 |
| 2 Jan 2017 | INR | 56 | 59.7 | 51.9 | 52.35 | 52.35 | -0.85 (-1.60%) | 10,678 |
| 30 Dec 2016 | INR | 56 | 63 | 52.1 | 53.2 | 53.2 | +0.3 (+0.57%) | 6,358 |
| 29 Dec 2016 | INR | 53.7 | 53.7 | 51 | 52.9 | 52.9 | -0.35 (-0.66%) | 42,868 |
| 28 Dec 2016 | INR | 55.95 | 55.95 | 52.5 | 53.25 | 53.25 | -0.35 (-0.65%) | 10,595 |
| 27 Dec 2016 | INR | 54.5 | 54.6 | 52.1 | 53.6 | 53.6 | +0.25 (+0.47%) | 5,209 |
| 26 Dec 2016 | INR | 52.35 | 54.75 | 52.1 | 53.35 | 53.35 | +0.7 (+1.33%) | 12,149 |
| 23 Dec 2016 | INR | 55 | 55.2 | 52.15 | 52.65 | 52.65 | -0.45 (-0.85%) | 12,402 |
| 22 Dec 2016 | INR | 56 | 56 | 52 | 53.1 | 53.1 | -0.3 (-0.56%) | 15,823 |
| 21 Dec 2016 | INR | 60 | 60.8 | 52.8 | 53.4 | 53.4 | -1.9 (-3.44%) | 116,438 |
| 20 Dec 2016 | INR | 57.8 | 59 | 51 | 55.3 | 55.3 | +4.25 (+8.33%) | 47,829 |
| 19 Dec 2016 | INR | 56.75 | 56.75 | 50.6 | 51.05 | 51.05 | -2 (-3.77%) | 27,366 |
| 16 Dec 2016 | INR | 52 | 57 | 49.9 | 53.05 | 53.05 | +2.3 (+4.53%) | 14,884 |
| 15 Dec 2016 | INR | 52.25 | 52.5 | 50 | 50.75 | 50.75 | -0.45 (-0.88%) | 7,727 |
| 14 Dec 2016 | INR | 54 | 54 | 51.1 | 51.2 | 51.2 | -1.5 (-2.85%) | 27,570 |
| 13 Dec 2016 | INR | 52.85 | 58.5 | 49.4 | 52.7 | 52.7 | +1.65 (+3.23%) | 12,425 |
| 12 Dec 2016 | INR | 50.15 | 51.4 | 49.4 | 51.05 | 51.05 | -0.9 (-1.73%) | 12,745 |
| 9 Dec 2016 | INR | 53.25 | 53.4 | 51.1 | 51.95 | 51.95 | -0.45 (-0.86%) | 11,112 |
| 8 Dec 2016 | INR | 58 | 58 | 50.5 | 52.4 | 52.4 | +1.3 (+2.54%) | 9,475 |
| 7 Dec 2016 | INR | 53 | 54.25 | 50.95 | 51.1 | 51.1 | -2.15 (-4.04%) | 20,437 |
| 6 Dec 2016 | INR | 60 | 60 | 51 | 53.25 | 53.25 | +1.45 (+2.80%) | 17,180 |
| 5 Dec 2016 | INR | 50.25 | 53.85 | 48.8 | 51.8 | 51.8 | +1.95 (+3.91%) | 36,738 |
| 2 Dec 2016 | INR | 49.5 | 55 | 48 | 49.85 | 49.85 | +0.6 (+1.22%) | 25,195 |
| 1 Dec 2016 | INR | 52.8 | 52.8 | 48 | 49.25 | 49.25 | +0.65 (+1.34%) | 10,767 |
| 30 Nov 2016 | INR | 48.5 | 51.1 | 47 | 48.6 | 48.6 | -0.1 (-0.21%) | 18,896 |
| 29 Nov 2016 | INR | 48.5 | 50.1 | 47 | 48.7 | 48.7 | +0.2 (+0.41%) | 18,908 |
| 28 Nov 2016 | INR | 48.95 | 49.05 | 48.2 | 48.5 | 48.5 | -0.15 (-0.31%) | 15,814 |
| 25 Nov 2016 | INR | 49.9 | 54.7 | 48 | 48.65 | 48.65 | +2.45 (+5.30%) | 16,191 |
| 24 Nov 2016 | INR | 47.5 | 47.5 | 46.2 | 46.2 | 46.2 | -1.1 (-2.33%) | 5,810 |
| 23 Nov 2016 | INR | 46.35 | 50 | 45.5 | 47.3 | 47.3 | +1.15 (+2.49%) | 22,325 |
