| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2016 | INR | 62 | 62 | 58 | 60.15 | 30.075 | +1.05 (+1.78%) | 2,354 |
| 27 Dec 2016 | INR | 63 | 65 | 58 | 59.1 | 29.55 | -0.15 (-0.25%) | 14,314 |
| 26 Dec 2016 | INR | 62 | 62 | 58.1 | 59.25 | 29.625 | -0.55 (-0.92%) | 7,544 |
| 23 Dec 2016 | INR | 62 | 62 | 58.5 | 59.8 | 29.9 | +1 (+1.70%) | 269 |
| 22 Dec 2016 | INR | 62.9 | 62.9 | 58 | 58.8 | 29.4 | -1.05 (-1.75%) | 37,069 |
| 21 Dec 2016 | INR | 62.85 | 62.85 | 58.3 | 59.85 | 29.925 | -0.65 (-1.07%) | 1,301 |
| 20 Dec 2016 | INR | 62 | 62 | 50.65 | 60.5 | 30.25 | -1 (-1.63%) | 26,581 |
| 19 Dec 2016 | INR | 60.4 | 62.5 | 59.35 | 61.5 | 30.75 | +1.45 (+2.41%) | 15,453 |
| 16 Dec 2016 | INR | 64.9 | 64.9 | 58 | 60.05 | 30.025 | -0.95 (-1.56%) | 7,948 |
| 15 Dec 2016 | INR | 61.5 | 63.45 | 60.8 | 61 | 30.5 | +0.7 (+1.16%) | 1,523 |
| 14 Dec 2016 | INR | 67.95 | 67.95 | 58.35 | 60.3 | 30.15 | -3.75 (-5.85%) | 17,908 |
| 13 Dec 2016 | INR | 66.9 | 66.9 | 62 | 64.05 | 32.025 | -1.05 (-1.61%) | 12,267 |
| 12 Dec 2016 | INR | 65 | 68.7 | 62 | 65.1 | 32.55 | +2.8 (+4.49%) | 65,456 |
| 9 Dec 2016 | INR | 64 | 65.85 | 62 | 62.3 | 31.15 | -0.25 (-0.40%) | 6,681 |
| 8 Dec 2016 | INR | 64 | 68 | 62.2 | 62.55 | 31.275 | 0.0 (0.0%) | 7,207 |
| 7 Dec 2016 | INR | 65 | 65.95 | 62.05 | 62.55 | 31.275 | -2.05 (-3.17%) | 4,349 |
| 6 Dec 2016 | INR | 65 | 65.95 | 63 | 64.6 | 32.3 | 0.0 (0.0%) | 3,850 |
| 5 Dec 2016 | INR | 65 | 67 | 63.4 | 64.6 | 32.3 | +0.3 (+0.47%) | 5,530 |
| 2 Dec 2016 | INR | 67 | 68 | 63.5 | 64.3 | 32.15 | -2.15 (-3.24%) | 13,750 |
| 1 Dec 2016 | INR | 68.1 | 68.75 | 64.2 | 66.45 | 33.225 | -0.75 (-1.12%) | 11,271 |
| 30 Nov 2016 | INR | 67 | 69.45 | 66 | 67.2 | 33.6 | +0.4 (+0.60%) | 7,189 |
| 29 Nov 2016 | INR | 70.7 | 70.7 | 64.5 | 66.8 | 33.4 | -2.65 (-3.82%) | 9,738 |
| 28 Nov 2016 | INR | 71 | 71.7 | 67 | 69.45 | 34.725 | +0.95 (+1.39%) | 26,471 |
| 25 Nov 2016 | INR | 66 | 71.5 | 66 | 68.5 | 34.25 | +3.75 (+5.79%) | 49,534 |
| 24 Nov 2016 | INR | 58 | 65.9 | 55.8 | 64.75 | 32.375 | +9.8 (+17.83%) | 40,653 |
| 23 Nov 2016 | INR | 56.1 | 59 | 53 | 54.95 | 27.475 | +2.4 (+4.57%) | 128,710 |
| 22 Nov 2016 | INR | 54 | 58 | 47.3 | 52.55 | 26.275 | +2.35 (+4.68%) | 31,153 |
| 21 Nov 2016 | INR | 61.7 | 61.7 | 49.05 | 50.2 | 25.1 | -7.5 (-13.00%) | 18,166 |
| 18 Nov 2016 | INR | 64 | 64 | 56.5 | 57.7 | 28.85 | -0.95 (-1.62%) | 25,560 |
| 17 Nov 2016 | INR | 65 | 65 | 58.2 | 58.65 | 29.325 | -2.95 (-4.79%) | 3,029 |
