| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 64 | 64.85 | 63 | 63.15 | 63.15 | -0.15 (-0.24%) | 6,003 |
| 3 Jan 2017 | INR | 61.8 | 63.75 | 61.1 | 63.3 | 63.3 | +2.25 (+3.69%) | 7,440 |
| 2 Jan 2017 | INR | 59.75 | 62 | 59.6 | 61.05 | 61.05 | +2.05 (+3.47%) | 16,951 |
| 30 Dec 2016 | INR | 58.95 | 59 | 58.05 | 59 | 59 | +1.05 (+1.81%) | 1,429 |
| 29 Dec 2016 | INR | 57.5 | 59 | 57.1 | 57.95 | 57.95 | +0.7 (+1.22%) | 1,497 |
| 28 Dec 2016 | INR | 59 | 59 | 57.1 | 57.25 | 57.25 | -0.75 (-1.29%) | 2,562 |
| 27 Dec 2016 | INR | 57 | 58.2 | 57 | 58 | 58 | +1.2 (+2.11%) | 595 |
| 26 Dec 2016 | INR | 60 | 60 | 55.65 | 56.8 | 56.8 | -2.05 (-3.48%) | 19,359 |
| 23 Dec 2016 | INR | 58.7 | 59.7 | 58.7 | 58.85 | 58.85 | -0.55 (-0.93%) | 1,467 |
| 22 Dec 2016 | INR | 60 | 60 | 58.3 | 59.4 | 59.4 | -0.6 (-1%) | 5,679 |
| 21 Dec 2016 | INR | 59.15 | 60.3 | 59.1 | 60 | 60 | +0.3 (+0.50%) | 2,087 |
| 20 Dec 2016 | INR | 59.8 | 59.8 | 59.65 | 59.7 | 59.7 | -0.8 (-1.32%) | 550 |
| 19 Dec 2016 | INR | 60.6 | 61.15 | 60.1 | 60.5 | 60.5 | +0.2 (+0.33%) | 1,110 |
| 16 Dec 2016 | INR | 60.25 | 61.4 | 60.2 | 60.3 | 60.3 | -0.7 (-1.15%) | 856 |
| 15 Dec 2016 | INR | 61 | 61.15 | 59.05 | 61 | 61 | +0.8 (+1.33%) | 5,008 |
| 14 Dec 2016 | INR | 59.05 | 61 | 59.05 | 60.2 | 60.2 | +0.15 (+0.25%) | 3,242 |
| 13 Dec 2016 | INR | 60 | 61.2 | 59.8 | 60.05 | 60.05 | +0.05 (+0.08%) | 14,087 |
| 12 Dec 2016 | INR | 61 | 61.35 | 60 | 60 | 60 | -1.9 (-3.07%) | 2,042 |
| 9 Dec 2016 | INR | 62.1 | 63.65 | 61.2 | 61.9 | 61.9 | -1.1 (-1.75%) | 12,256 |
| 8 Dec 2016 | INR | 65.25 | 65.25 | 62.5 | 63 | 63 | -0.4 (-0.63%) | 1,075 |
| 7 Dec 2016 | INR | 65 | 65 | 62.55 | 63.4 | 63.4 | +0.45 (+0.71%) | 4,605 |
| 6 Dec 2016 | INR | 63.9 | 64.55 | 62.2 | 62.95 | 62.95 | +0.8 (+1.29%) | 5,304 |
| 5 Dec 2016 | INR | 59 | 62.75 | 58.3 | 62.15 | 62.15 | +2.05 (+3.41%) | 2,172 |
| 2 Dec 2016 | INR | 59.9 | 61 | 59.8 | 60.1 | 60.1 | -1.2 (-1.96%) | 9,724 |
| 1 Dec 2016 | INR | 61.4 | 62.9 | 61 | 61.3 | 61.3 | -0.75 (-1.21%) | 4,108 |
| 30 Nov 2016 | INR | 61 | 62.65 | 61 | 62.05 | 62.05 | +0.65 (+1.06%) | 2,108 |
| 29 Nov 2016 | INR | 60 | 62.5 | 60 | 61.4 | 61.4 | +1.25 (+2.08%) | 3,337 |
| 28 Nov 2016 | INR | 58.5 | 61.85 | 58.5 | 60.15 | 60.15 | +0.6 (+1.01%) | 9,931 |
| 25 Nov 2016 | INR | 58 | 60.25 | 58 | 59.55 | 59.55 | +0.95 (+1.62%) | 15,634 |
| 24 Nov 2016 | INR | 57 | 59.4 | 57 | 58.6 | 58.6 | +1 (+1.74%) | 5,105 |
