| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 80.45 | 89 | 77 | 82.8 | 82.8 | +5.2 (+6.70%) | 86,973 |
| 3 Jan 2017 | INR | 80.95 | 80.95 | 76.05 | 77.6 | 77.6 | -1.7 (-2.14%) | 2,038 |
| 2 Jan 2017 | INR | 78.95 | 80.95 | 71.35 | 79.3 | 79.3 | +4.45 (+5.95%) | 9,616 |
| 30 Dec 2016 | INR | 79 | 79 | 73.6 | 74.85 | 74.85 | -3.45 (-4.41%) | 9,147 |
| 29 Dec 2016 | INR | 80.05 | 80.95 | 77.95 | 78.3 | 78.3 | -1.55 (-1.94%) | 4,051 |
| 28 Dec 2016 | INR | 79.8 | 82.9 | 79 | 79.85 | 79.85 | +4.05 (+5.34%) | 44,288 |
| 27 Dec 2016 | INR | 67.5 | 77.9 | 66.5 | 75.8 | 75.8 | +7.75 (+11.39%) | 12,243 |
| 26 Dec 2016 | INR | 70.1 | 77.5 | 68 | 68.05 | 68.05 | -2.5 (-3.54%) | 6,022 |
| 23 Dec 2016 | INR | 70.1 | 73.85 | 70.1 | 70.55 | 70.55 | -1.4 (-1.95%) | 4,329 |
| 22 Dec 2016 | INR | 74 | 74.05 | 70.2 | 71.95 | 71.95 | -3.95 (-5.20%) | 1,641 |
| 21 Dec 2016 | INR | 73.8 | 77.5 | 73.8 | 75.9 | 75.9 | +1.5 (+2.02%) | 6,507 |
| 20 Dec 2016 | INR | 74.05 | 75 | 74 | 74.4 | 74.4 | +0.35 (+0.47%) | 9,343 |
| 19 Dec 2016 | INR | 74.5 | 76.25 | 74 | 74.05 | 74.05 | -0.35 (-0.47%) | 2,030 |
| 16 Dec 2016 | INR | 78.45 | 78.45 | 74 | 74.4 | 74.4 | -2.15 (-2.81%) | 4,910 |
| 15 Dec 2016 | INR | 78.95 | 78.95 | 75 | 76.55 | 76.55 | +1.05 (+1.39%) | 6,637 |
| 14 Dec 2016 | INR | 79.5 | 79.5 | 75.05 | 75.5 | 75.5 | -4.05 (-5.09%) | 13,515 |
| 13 Dec 2016 | INR | 84 | 85 | 79.05 | 79.55 | 79.55 | -3.25 (-3.93%) | 12,213 |
| 12 Dec 2016 | INR | 83 | 85.3 | 81.1 | 82.8 | 82.8 | +1.35 (+1.66%) | 32,296 |
| 9 Dec 2016 | INR | 81 | 84.9 | 79.05 | 81.45 | 81.45 | +1.7 (+2.13%) | 35,971 |
| 8 Dec 2016 | INR | 72.45 | 81 | 72.45 | 79.75 | 79.75 | +9.65 (+13.77%) | 52,460 |
| 7 Dec 2016 | INR | 75.9 | 77 | 69.2 | 70.1 | 70.1 | -6.15 (-8.07%) | 6,725 |
| 6 Dec 2016 | INR | 80.4 | 80.4 | 73.6 | 76.25 | 76.25 | -1.3 (-1.68%) | 21,160 |
| 5 Dec 2016 | INR | 65 | 79.8 | 64.5 | 77.55 | 77.55 | +8.75 (+12.72%) | 37,680 |
| 2 Dec 2016 | INR | 63.2 | 72 | 59 | 68.8 | 68.8 | +7.75 (+12.69%) | 42,173 |
| 1 Dec 2016 | INR | 59.15 | 61.4 | 58.9 | 61.05 | 61.05 | +0.9 (+1.50%) | 8,664 |
| 30 Nov 2016 | INR | 62 | 62 | 60 | 60.15 | 60.15 | -1.5 (-2.43%) | 1,425 |
| 29 Nov 2016 | INR | 59 | 63.8 | 59 | 61.65 | 61.65 | +1.65 (+2.75%) | 12,883 |
| 28 Nov 2016 | INR | 60 | 60.5 | 59 | 60 | 60 | +1 (+1.69%) | 400 |
| 25 Nov 2016 | INR | 55.15 | 62.8 | 55.15 | 59 | 59 | +1 (+1.72%) | 7,942 |
| 24 Nov 2016 | INR | 59 | 59 | 56.95 | 58 | 58 | +0.35 (+0.61%) | 2,104 |
