| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 75.9 | 75.9 | 72.1 | 72.5 | 72.5 | -1.5 (-2.03%) | 12,656 |
| 3 Jan 2017 | INR | 72.9 | 76 | 70.1 | 74 | 74 | +2.9 (+4.08%) | 33,206 |
| 2 Jan 2017 | INR | 73 | 73.4 | 68.6 | 71.1 | 71.1 | +0.6 (+0.85%) | 20,635 |
| 30 Dec 2016 | INR | 70.65 | 74.35 | 69.2 | 70.5 | 70.5 | +1.1 (+1.59%) | 27,440 |
| 29 Dec 2016 | INR | 69.95 | 69.95 | 67.45 | 69.4 | 69.4 | +2.05 (+3.04%) | 10,204 |
| 28 Dec 2016 | INR | 70 | 70 | 67.1 | 67.35 | 67.35 | +0.6 (+0.90%) | 27,059 |
| 27 Dec 2016 | INR | 67.7 | 70.85 | 66 | 66.75 | 66.75 | -1.5 (-2.20%) | 20,981 |
| 26 Dec 2016 | INR | 68.2 | 72.25 | 68.1 | 68.25 | 68.25 | -3.8 (-5.27%) | 10,736 |
| 23 Dec 2016 | INR | 73.55 | 75.85 | 71 | 72.05 | 72.05 | -1.5 (-2.04%) | 27,109 |
| 22 Dec 2016 | INR | 76 | 77 | 70.2 | 73.55 | 73.55 | -0.3 (-0.41%) | 37,778 |
| 21 Dec 2016 | INR | 72.95 | 78.5 | 71.3 | 73.85 | 73.85 | +1.95 (+2.71%) | 56,618 |
| 20 Dec 2016 | INR | 73.8 | 74.8 | 69.15 | 71.9 | 71.9 | -0.05 (-0.07%) | 28,503 |
| 19 Dec 2016 | INR | 66.5 | 73 | 66.5 | 71.95 | 71.95 | +4.2 (+6.20%) | 39,746 |
| 16 Dec 2016 | INR | 67.8 | 69.8 | 66.1 | 67.75 | 67.75 | +1.3 (+1.96%) | 20,689 |
| 15 Dec 2016 | INR | 63.4 | 68.8 | 62.5 | 66.45 | 66.45 | +3.15 (+4.98%) | 32,165 |
| 14 Dec 2016 | INR | 67 | 67 | 63 | 63.3 | 63.3 | -3.5 (-5.24%) | 16,040 |
| 13 Dec 2016 | INR | 63 | 68.6 | 61.8 | 66.8 | 66.8 | +4.35 (+6.97%) | 52,751 |
| 12 Dec 2016 | INR | 64.8 | 65.5 | 61.3 | 62.45 | 62.45 | +0.05 (+0.08%) | 23,978 |
| 9 Dec 2016 | INR | 60.5 | 63 | 59 | 62.4 | 62.4 | +3.35 (+5.67%) | 37,127 |
| 8 Dec 2016 | INR | 57.3 | 62 | 57.3 | 59.05 | 59.05 | +3.35 (+6.01%) | 68,172 |
| 7 Dec 2016 | INR | 50 | 59.6 | 50 | 55.7 | 55.7 | +3.6 (+6.91%) | 61,785 |
| 6 Dec 2016 | INR | 49.95 | 52.9 | 47.25 | 52.1 | 52.1 | +3.5 (+7.20%) | 21,189 |
| 5 Dec 2016 | INR | 48.1 | 49.7 | 47.25 | 48.6 | 48.6 | +0.55 (+1.14%) | 6,725 |
| 2 Dec 2016 | INR | 49 | 49.3 | 47.05 | 48.05 | 48.05 | +0.2 (+0.42%) | 7,650 |
| 1 Dec 2016 | INR | 49.5 | 50.9 | 47.1 | 47.85 | 47.85 | -1.7 (-3.43%) | 17,784 |
| 30 Nov 2016 | INR | 48 | 50 | 48 | 49.55 | 49.55 | +1.2 (+2.48%) | 10,416 |
| 29 Nov 2016 | INR | 49.9 | 50.95 | 48.1 | 48.35 | 48.35 | -1.05 (-2.13%) | 15,274 |
| 28 Nov 2016 | INR | 49.5 | 52 | 47.5 | 49.4 | 49.4 | -0.3 (-0.60%) | 49,024 |
| 25 Nov 2016 | INR | 50.95 | 51 | 48.85 | 49.7 | 49.7 | -0.8 (-1.58%) | 9,480 |
| 24 Nov 2016 | INR | 48.1 | 51.75 | 47.6 | 50.5 | 50.5 | +0.75 (+1.51%) | 23,760 |
