| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 60.3 | 62.7 | 60.3 | 61.5 | 61.5 | +1.2 (+1.99%) | 8,945 |
| 3 Jan 2017 | INR | 61.75 | 62.9 | 59.75 | 60.3 | 60.3 | +1.05 (+1.77%) | 31,510 |
| 2 Jan 2017 | INR | 56.3 | 59.85 | 56.3 | 59.25 | 59.25 | +1.3 (+2.24%) | 7,677 |
| 30 Dec 2016 | INR | 59 | 59 | 57.3 | 57.95 | 57.95 | +0.1 (+0.17%) | 4,553 |
| 29 Dec 2016 | INR | 57.5 | 58.5 | 56.9 | 57.85 | 57.85 | +0.65 (+1.14%) | 4,590 |
| 28 Dec 2016 | INR | 56 | 58.9 | 56 | 57.2 | 57.2 | +0.15 (+0.26%) | 7,037 |
| 27 Dec 2016 | INR | 61 | 61 | 55 | 57.05 | 57.05 | +1.4 (+2.52%) | 5,026 |
| 26 Dec 2016 | INR | 59 | 59 | 55.4 | 55.65 | 55.65 | -3.85 (-6.47%) | 10,852 |
| 23 Dec 2016 | INR | 59 | 61.8 | 58.5 | 59.5 | 59.5 | +0.05 (+0.08%) | 15,144 |
| 22 Dec 2016 | INR | 60.35 | 63.95 | 58.15 | 59.45 | 59.45 | +0.3 (+0.51%) | 84,860 |
| 21 Dec 2016 | INR | 56.1 | 60.7 | 56 | 59.15 | 59.15 | +3.05 (+5.44%) | 43,595 |
| 20 Dec 2016 | INR | 61 | 61 | 55.45 | 56.1 | 56.1 | -2.5 (-4.27%) | 11,804 |
| 19 Dec 2016 | INR | 60 | 61.45 | 57 | 58.6 | 58.6 | -0.6 (-1.01%) | 16,885 |
| 16 Dec 2016 | INR | 60.9 | 61.6 | 58 | 59.2 | 59.2 | -1 (-1.66%) | 21,042 |
| 15 Dec 2016 | INR | 58.4 | 66 | 57.9 | 60.2 | 60.2 | +2.75 (+4.79%) | 107,300 |
| 14 Dec 2016 | INR | 55 | 59 | 55 | 57.45 | 57.45 | +2.1 (+3.79%) | 44,836 |
| 13 Dec 2016 | INR | 53.6 | 56 | 53.6 | 55.35 | 55.35 | +1.75 (+3.26%) | 7,764 |
| 12 Dec 2016 | INR | 53.7 | 55.2 | 53.3 | 53.6 | 53.6 | -1.6 (-2.90%) | 2,258 |
| 9 Dec 2016 | INR | 54 | 55.35 | 53.9 | 55.2 | 55.2 | +1.7 (+3.18%) | 8,659 |
| 8 Dec 2016 | INR | 52 | 55.5 | 51.3 | 53.5 | 53.5 | +1.55 (+2.98%) | 21,588 |
| 7 Dec 2016 | INR | 53.9 | 53.9 | 51.3 | 51.95 | 51.95 | -1.85 (-3.44%) | 7,394 |
| 6 Dec 2016 | INR | 51 | 54.45 | 51 | 53.8 | 53.8 | +1.1 (+2.09%) | 1,984 |
| 5 Dec 2016 | INR | 54.8 | 54.9 | 52.2 | 52.7 | 52.7 | -1.05 (-1.95%) | 7,174 |
| 2 Dec 2016 | INR | 54.5 | 55 | 52.5 | 53.75 | 53.75 | -0.1 (-0.19%) | 9,121 |
| 1 Dec 2016 | INR | 55.95 | 56 | 53.6 | 53.85 | 53.85 | +0.1 (+0.19%) | 5,737 |
| 30 Nov 2016 | INR | 55 | 55 | 52.6 | 53.75 | 53.75 | +1.9 (+3.66%) | 6,944 |
| 29 Nov 2016 | INR | 53 | 53.9 | 51 | 51.85 | 51.85 | -0.5 (-0.96%) | 13,080 |
| 28 Nov 2016 | INR | 53.4 | 56.65 | 51.55 | 52.35 | 52.35 | -1.05 (-1.97%) | 17,770 |
| 25 Nov 2016 | INR | 49.5 | 54.95 | 48.45 | 53.4 | 53.4 | +6.25 (+13.26%) | 18,953 |
| 24 Nov 2016 | INR | 48.75 | 48.75 | 46.65 | 47.15 | 47.15 | +0.1 (+0.21%) | 4,370 |
