| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 58.6 | 58.8 | 58.55 | 58.8 | 58.8 | +2.8 (+5%) | 1,775 |
| 3 Jan 2017 | INR | 58.65 | 58.65 | 56 | 56 | 56 | -0.1 (-0.18%) | 1,675 |
| 2 Jan 2017 | INR | 53.5 | 56.7 | 53.5 | 56.1 | 56.1 | +1.35 (+2.47%) | 3,741 |
| 30 Dec 2016 | INR | 52 | 54.8 | 52 | 54.75 | 54.75 | +0.75 (+1.39%) | 571 |
| 29 Dec 2016 | INR | 54 | 54 | 54 | 54 | 54 | 0.0 (0.0%) | 0 |
| 28 Dec 2016 | INR | 54 | 54 | 54 | 54 | 54 | +0.95 (+1.79%) | 20 |
| 27 Dec 2016 | INR | 54.35 | 54.35 | 53.05 | 53.05 | 53.05 | +0.4 (+0.76%) | 325 |
| 26 Dec 2016 | INR | 53.05 | 54 | 52.1 | 52.65 | 52.65 | -0.9 (-1.68%) | 1,316 |
| 23 Dec 2016 | INR | 53.1 | 54.95 | 53.05 | 53.55 | 53.55 | -0.2 (-0.37%) | 890 |
| 22 Dec 2016 | INR | 53.85 | 55.55 | 53.1 | 53.75 | 53.75 | -0.1 (-0.19%) | 1,606 |
| 21 Dec 2016 | INR | 54.15 | 55.4 | 53.6 | 53.85 | 53.85 | -1.15 (-2.09%) | 1,447 |
| 20 Dec 2016 | INR | 54 | 56.9 | 54 | 55 | 55 | 0.0 (0.0%) | 2,212 |
| 19 Dec 2016 | INR | 55 | 56.45 | 53.55 | 55 | 55 | -1.15 (-2.05%) | 2,492 |
| 16 Dec 2016 | INR | 55.6 | 56.75 | 55.2 | 56.15 | 56.15 | +0.45 (+0.81%) | 1,464 |
| 15 Dec 2016 | INR | 55.1 | 59.1 | 55.1 | 55.7 | 55.7 | -1.8 (-3.13%) | 1,664 |
| 14 Dec 2016 | INR | 56.3 | 58.4 | 56.3 | 57.5 | 57.5 | +0.05 (+0.09%) | 175 |
| 13 Dec 2016 | INR | 55 | 57.45 | 54.9 | 57.45 | 57.45 | +0.55 (+0.97%) | 4,385 |
| 12 Dec 2016 | INR | 59 | 59 | 56.75 | 56.9 | 56.9 | -1.3 (-2.23%) | 1,700 |
| 9 Dec 2016 | INR | 60.9 | 61.75 | 58.2 | 58.2 | 58.2 | -0.8 (-1.36%) | 1,921 |
| 8 Dec 2016 | INR | 56.6 | 59.9 | 56.6 | 59 | 59 | +1.8 (+3.15%) | 1,320 |
| 7 Dec 2016 | INR | 57.35 | 58.8 | 56 | 57.2 | 57.2 | -0.8 (-1.38%) | 4,250 |
| 6 Dec 2016 | INR | 59.25 | 59.25 | 58 | 58 | 58 | -3.05 (-5.00%) | 10,570 |
| 5 Dec 2016 | INR | 61.05 | 62.2 | 60.75 | 61.05 | 61.05 | -2.85 (-4.46%) | 754 |
| 2 Dec 2016 | INR | 65 | 65.4 | 63.9 | 63.9 | 63.9 | -3.35 (-4.98%) | 37,191 |
| 1 Dec 2016 | INR | 66.6 | 67.7 | 66.3 | 67.25 | 67.25 | +0.65 (+0.98%) | 4,076 |
| 30 Nov 2016 | INR | 68.2 | 69.9 | 66.5 | 66.6 | 66.6 | -0.25 (-0.37%) | 36,403 |
| 29 Nov 2016 | INR | 66.85 | 66.85 | 65.55 | 66.85 | 66.85 | +3.15 (+4.95%) | 6,862 |
| 28 Nov 2016 | INR | 63.7 | 63.7 | 63.7 | 63.7 | 63.7 | +3 (+4.94%) | 505 |
| 25 Nov 2016 | INR | 60.7 | 60.7 | 60.7 | 60.7 | 60.7 | +2.85 (+4.93%) | 10 |
| 24 Nov 2016 | INR | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | -217.7 (-79.01%) | 10 |
