| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 76.55 | 78.15 | 76.55 | 76.95 | 76.95 | +0.75 (+0.98%) | 30,664 |
| 3 Jan 2017 | INR | 75.65 | 77.6 | 75.65 | 76.2 | 76.2 | +0.05 (+0.07%) | 31,098 |
| 2 Jan 2017 | INR | 76 | 76.5 | 75 | 76.15 | 76.15 | +0.85 (+1.13%) | 35,897 |
| 30 Dec 2016 | INR | 75.6 | 76.35 | 75 | 75.3 | 75.3 | +0.4 (+0.53%) | 37,616 |
| 29 Dec 2016 | INR | 74.7 | 75.8 | 74 | 74.9 | 74.9 | +1.2 (+1.63%) | 51,474 |
| 28 Dec 2016 | INR | 75.95 | 76.3 | 73.5 | 73.7 | 73.7 | -1.95 (-2.58%) | 92,012 |
| 27 Dec 2016 | INR | 73.2 | 77.2 | 72.1 | 75.65 | 75.65 | +2.55 (+3.49%) | 160,439 |
| 26 Dec 2016 | INR | 80 | 80 | 71.7 | 73.1 | 73.1 | -6 (-7.59%) | 88,113 |
| 23 Dec 2016 | INR | 81.1 | 81.5 | 78.05 | 79.1 | 79.1 | -1.9 (-2.35%) | 157,973 |
| 22 Dec 2016 | INR | 80.9 | 82.35 | 80.05 | 81 | 81 | +1.05 (+1.31%) | 356,587 |
| 21 Dec 2016 | INR | 77 | 83.4 | 77 | 79.95 | 79.95 | +4.65 (+6.18%) | 6,790,684 |
| 20 Dec 2016 | INR | 76.1 | 77.1 | 75 | 75.3 | 75.3 | -1.4 (-1.83%) | 31,520 |
| 19 Dec 2016 | INR | 78.2 | 78.25 | 76 | 76.7 | 76.7 | -1.3 (-1.67%) | 24,365 |
| 16 Dec 2016 | INR | 77 | 78.8 | 76 | 78 | 78 | +1.3 (+1.69%) | 70,511 |
| 15 Dec 2016 | INR | 76.8 | 78.05 | 76.2 | 76.7 | 76.7 | -1.3 (-1.67%) | 78,567 |
| 14 Dec 2016 | INR | 75.7 | 81.5 | 75 | 78 | 78 | +2.95 (+3.93%) | 410,907 |
| 13 Dec 2016 | INR | 77.1 | 78 | 71.6 | 75.05 | 75.05 | -1.75 (-2.28%) | 71,310 |
| 12 Dec 2016 | INR | 77.75 | 78.5 | 76.1 | 76.8 | 76.8 | -1.35 (-1.73%) | 44,077 |
| 9 Dec 2016 | INR | 77 | 80.6 | 76.8 | 78.15 | 78.15 | +0.85 (+1.10%) | 126,741 |
| 8 Dec 2016 | INR | 77 | 78.05 | 76.85 | 77.3 | 77.3 | +1.1 (+1.44%) | 62,573 |
| 7 Dec 2016 | INR | 78.65 | 78.75 | 75.9 | 76.2 | 76.2 | -1.7 (-2.18%) | 71,225 |
| 6 Dec 2016 | INR | 77.4 | 79.8 | 77.25 | 77.9 | 77.9 | +0.3 (+0.39%) | 134,244 |
| 5 Dec 2016 | INR | 80.4 | 81.1 | 77.1 | 77.6 | 77.6 | -2.1 (-2.63%) | 111,969 |
| 2 Dec 2016 | INR | 82.6 | 82.6 | 78 | 79.7 | 79.7 | -3.05 (-3.69%) | 216,660 |
| 1 Dec 2016 | INR | 81.85 | 88.6 | 81 | 82.75 | 82.75 | +1.75 (+2.16%) | 1,942,653 |
| 30 Nov 2016 | INR | 72 | 85.4 | 71.95 | 81 | 81 | +9.8 (+13.76%) | 2,600,299 |
| 29 Nov 2016 | INR | 71.45 | 73.3 | 71 | 71.2 | 71.2 | +0.15 (+0.21%) | 25,912 |
| 28 Nov 2016 | INR | 71.9 | 71.9 | 70 | 71.05 | 71.05 | +0.6 (+0.85%) | 24,519 |
| 25 Nov 2016 | INR | 69.7 | 72.35 | 68.7 | 70.45 | 70.45 | +0.5 (+0.71%) | 37,310 |
| 24 Nov 2016 | INR | 70 | 71.5 | 69.6 | 69.95 | 69.95 | -0.95 (-1.34%) | 7,903 |
