| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 53.45 | 53.5 | 52.55 | 52.65 | 52.65 | -0.35 (-0.66%) | 17,569 |
| 3 Jan 2017 | INR | 52.45 | 53.15 | 52.3 | 53 | 53 | +1.05 (+2.02%) | 7,014 |
| 2 Jan 2017 | INR | 53.2 | 53.2 | 51.65 | 51.95 | 51.95 | +0.05 (+0.10%) | 5,616 |
| 30 Dec 2016 | INR | 52.2 | 52.5 | 51.8 | 51.9 | 51.9 | +0.05 (+0.10%) | 7,485 |
| 29 Dec 2016 | INR | 51.6 | 52.25 | 51.5 | 51.85 | 51.85 | +0.6 (+1.17%) | 10,254 |
| 28 Dec 2016 | INR | 51 | 51.75 | 51 | 51.25 | 51.25 | -0.15 (-0.29%) | 4,485 |
| 27 Dec 2016 | INR | 50.4 | 52 | 50.35 | 51.4 | 51.4 | +0.55 (+1.08%) | 7,770 |
| 26 Dec 2016 | INR | 50.8 | 51 | 50.25 | 50.85 | 50.85 | -0.55 (-1.07%) | 7,625 |
| 23 Dec 2016 | INR | 51.15 | 51.55 | 50.8 | 51.4 | 51.4 | +0.05 (+0.10%) | 10,985 |
| 22 Dec 2016 | INR | 52.3 | 52.3 | 51.2 | 51.35 | 51.35 | -0.75 (-1.44%) | 11,322 |
| 21 Dec 2016 | INR | 52.4 | 52.95 | 52 | 52.1 | 52.1 | -0.35 (-0.67%) | 20,117 |
| 20 Dec 2016 | INR | 53 | 53 | 52.2 | 52.45 | 52.45 | -0.35 (-0.66%) | 6,071 |
| 19 Dec 2016 | INR | 53.35 | 53.75 | 52.5 | 52.8 | 52.8 | +0.15 (+0.28%) | 8,100 |
| 16 Dec 2016 | INR | 52.75 | 53.55 | 52.5 | 52.65 | 52.65 | -0.6 (-1.13%) | 8,293 |
| 15 Dec 2016 | INR | 53.85 | 53.85 | 52.9 | 53.25 | 53.25 | -0.25 (-0.47%) | 7,625 |
| 14 Dec 2016 | INR | 53.8 | 54.3 | 53.1 | 53.5 | 53.5 | -0.4 (-0.74%) | 15,281 |
| 13 Dec 2016 | INR | 53.2 | 54.6 | 53.2 | 53.9 | 53.9 | +0.85 (+1.60%) | 27,184 |
| 12 Dec 2016 | INR | 52.8 | 53.5 | 52.5 | 53.05 | 53.05 | +0.45 (+0.86%) | 10,283 |
| 9 Dec 2016 | INR | 52.25 | 53.2 | 52.15 | 52.6 | 52.6 | +0.45 (+0.86%) | 19,774 |
| 8 Dec 2016 | INR | 52.2 | 52.35 | 51.95 | 52.15 | 52.15 | +0.55 (+1.07%) | 8,523 |
| 7 Dec 2016 | INR | 51.8 | 52.4 | 51.4 | 51.6 | 51.6 | -0.1 (-0.19%) | 13,918 |
| 6 Dec 2016 | INR | 51.5 | 51.9 | 51.2 | 51.7 | 51.7 | +0.6 (+1.17%) | 29,339 |
| 5 Dec 2016 | INR | 51.7 | 51.85 | 50.8 | 51.1 | 51.1 | -0.1 (-0.20%) | 17,440 |
| 2 Dec 2016 | INR | 51.75 | 52.45 | 51 | 51.2 | 51.2 | -0.5 (-0.97%) | 24,680 |
| 1 Dec 2016 | INR | 53.65 | 53.95 | 51.3 | 51.7 | 51.7 | -1.2 (-2.27%) | 24,228 |
| 30 Nov 2016 | INR | 52.4 | 53.9 | 52 | 52.9 | 52.9 | +0.6 (+1.15%) | 18,116 |
| 29 Nov 2016 | INR | 52.5 | 53.5 | 52.15 | 52.3 | 52.3 | +0.4 (+0.77%) | 23,549 |
| 28 Nov 2016 | INR | 52 | 53.2 | 51.5 | 51.9 | 51.9 | -0.35 (-0.67%) | 38,042 |
| 25 Nov 2016 | INR | 51.35 | 52.8 | 51.1 | 52.25 | 52.25 | +1.15 (+2.25%) | 20,427 |
| 24 Nov 2016 | INR | 51.15 | 51.8 | 50.95 | 51.1 | 51.1 | -0.8 (-1.54%) | 8,676 |
