| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 63 | 66.95 | 61.05 | 62.3 | 62.3 | -0.75 (-1.19%) | 1,292 |
| 3 Jan 2017 | INR | 59.2 | 67.9 | 59.2 | 63.05 | 63.05 | +1.1 (+1.78%) | 4,158 |
| 2 Jan 2017 | INR | 61.85 | 67.1 | 60.1 | 61.95 | 61.95 | +4.4 (+7.65%) | 13,761 |
| 30 Dec 2016 | INR | 60.5 | 60.5 | 57.5 | 57.55 | 57.55 | -2.25 (-3.76%) | 1,530 |
| 29 Dec 2016 | INR | 59.8 | 59.8 | 59.8 | 59.8 | 59.8 | +3.3 (+5.84%) | 1 |
| 28 Dec 2016 | INR | 59.5 | 59.5 | 56.5 | 56.5 | 56.5 | +1.2 (+2.17%) | 15 |
| 27 Dec 2016 | INR | 60 | 61 | 54 | 55.3 | 55.3 | +0.25 (+0.45%) | 423 |
| 26 Dec 2016 | INR | 63 | 63 | 54.6 | 55.05 | 55.05 | -1.9 (-3.34%) | 518 |
| 23 Dec 2016 | INR | 51.55 | 60 | 51.55 | 56.95 | 56.95 | 0.0 (0.0%) | 505 |
| 22 Dec 2016 | INR | 57 | 57.95 | 53.3 | 56.95 | 56.95 | +1.8 (+3.26%) | 6,835 |
| 21 Dec 2016 | INR | 60.8 | 60.8 | 55.15 | 55.15 | 55.15 | -3.25 (-5.57%) | 937 |
| 20 Dec 2016 | INR | 60.9 | 60.9 | 57 | 58.4 | 58.4 | +0.4 (+0.69%) | 204 |
| 19 Dec 2016 | INR | 60.5 | 60.5 | 55 | 58 | 58 | +0.65 (+1.13%) | 382 |
| 16 Dec 2016 | INR | 60 | 61.95 | 56.15 | 57.35 | 57.35 | +0.35 (+0.61%) | 934 |
| 15 Dec 2016 | INR | 64.95 | 64.95 | 57 | 57 | 57 | -0.1 (-0.18%) | 316 |
| 14 Dec 2016 | INR | 60.7 | 60.7 | 57.05 | 57.1 | 57.1 | -1.9 (-3.22%) | 297 |
| 13 Dec 2016 | INR | 61.8 | 61.8 | 57.05 | 59 | 59 | +0.6 (+1.03%) | 757 |
| 12 Dec 2016 | INR | 60.7 | 61.8 | 57.05 | 58.4 | 58.4 | -1.05 (-1.77%) | 946 |
| 9 Dec 2016 | INR | 60 | 60.8 | 57.25 | 59.45 | 59.45 | +0.5 (+0.85%) | 357 |
| 8 Dec 2016 | INR | 60 | 60.75 | 56 | 58.95 | 58.95 | 0.0 (0.0%) | 1,325 |
| 7 Dec 2016 | INR | 58 | 61.9 | 57 | 58.95 | 58.95 | -1 (-1.67%) | 80 |
| 6 Dec 2016 | INR | 60 | 63 | 57.5 | 59.95 | 59.95 | +1.45 (+2.48%) | 3,540 |
| 5 Dec 2016 | INR | 60.95 | 60.95 | 55 | 58.5 | 58.5 | +0.25 (+0.43%) | 1,123 |
| 2 Dec 2016 | INR | 60 | 60 | 56.6 | 58.25 | 58.25 | -1.7 (-2.84%) | 114 |
| 1 Dec 2016 | INR | 64.95 | 64.95 | 58.3 | 59.95 | 59.95 | -1.4 (-2.28%) | 1,406 |
| 30 Nov 2016 | INR | 63 | 64.9 | 60 | 61.35 | 61.35 | +1.35 (+2.25%) | 2,341 |
| 29 Nov 2016 | INR | 59.9 | 64.9 | 58 | 60 | 60 | +2.4 (+4.17%) | 4,101 |
| 28 Nov 2016 | INR | 59.4 | 59.4 | 57 | 57.6 | 57.6 | -0.9 (-1.54%) | 218 |
| 25 Nov 2016 | INR | 59 | 59 | 56.2 | 58.5 | 58.5 | +2.9 (+5.22%) | 1,390 |
| 24 Nov 2016 | INR | 57.8 | 57.8 | 54.25 | 55.6 | 55.6 | +1.35 (+2.49%) | 292 |
