| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 66.65 | 68 | 65.15 | 65.6 | 65.6 | -0.8 (-1.20%) | 250,996 |
| 3 Jan 2017 | INR | 66.5 | 68.35 | 65.9 | 66.4 | 66.4 | -0.1 (-0.15%) | 395,244 |
| 2 Jan 2017 | INR | 64.5 | 67.25 | 63.5 | 66.5 | 66.5 | +1.55 (+2.39%) | 472,760 |
| 30 Dec 2016 | INR | 63.4 | 65.6 | 62.45 | 64.95 | 64.95 | +1.8 (+2.85%) | 754,069 |
| 29 Dec 2016 | INR | 59.95 | 63.9 | 59.75 | 63.15 | 63.15 | +3.45 (+5.78%) | 397,501 |
| 28 Dec 2016 | INR | 59 | 60.8 | 59 | 59.7 | 59.7 | +1.35 (+2.31%) | 470,488 |
| 27 Dec 2016 | INR | 55.35 | 59.2 | 54.85 | 58.35 | 58.35 | +3.55 (+6.48%) | 590,700 |
| 26 Dec 2016 | INR | 57.85 | 57.85 | 54.6 | 54.8 | 54.8 | -2.6 (-4.53%) | 268,219 |
| 23 Dec 2016 | INR | 57 | 58.55 | 55.55 | 57.4 | 57.4 | +0.5 (+0.88%) | 595,456 |
| 22 Dec 2016 | INR | 59.45 | 59.5 | 55.45 | 56.9 | 56.9 | -2.7 (-4.53%) | 413,246 |
| 21 Dec 2016 | INR | 59.25 | 60.4 | 59.1 | 59.6 | 59.6 | +0.6 (+1.02%) | 429,454 |
| 20 Dec 2016 | INR | 59.4 | 60.55 | 57.7 | 59 | 59 | 0.0 (0.0%) | 565,492 |
| 19 Dec 2016 | INR | 62.5 | 63.3 | 58.5 | 59 | 59 | -2.6 (-4.22%) | 925,373 |
| 16 Dec 2016 | INR | 61.35 | 62.8 | 60.25 | 61.6 | 61.6 | +0.55 (+0.90%) | 620,226 |
| 15 Dec 2016 | INR | 62.8 | 63.85 | 60.3 | 61.05 | 61.05 | -5.15 (-7.78%) | 1,034,755 |
| 14 Dec 2016 | INR | 65.5 | 68.9 | 65.5 | 66.2 | 66.2 | +1 (+1.53%) | 916,549 |
| 13 Dec 2016 | INR | 67.75 | 68.95 | 64.75 | 65.2 | 65.2 | -2.35 (-3.48%) | 437,695 |
| 12 Dec 2016 | INR | 65.1 | 70.35 | 64.5 | 67.55 | 67.55 | +2.5 (+3.84%) | 1,346,663 |
| 9 Dec 2016 | INR | 67.75 | 68.05 | 64.55 | 65.05 | 65.05 | -2.2 (-3.27%) | 629,410 |
| 8 Dec 2016 | INR | 70.3 | 72.45 | 66.55 | 67.25 | 67.25 | -2.05 (-2.96%) | 2,086,186 |
| 7 Dec 2016 | INR | 62.6 | 69.9 | 62.35 | 69.3 | 69.3 | +7.55 (+12.23%) | 4,572,013 |
| 6 Dec 2016 | INR | 56.5 | 62.4 | 56.35 | 61.75 | 61.75 | +5.4 (+9.58%) | 1,544,377 |
| 5 Dec 2016 | INR | 54.7 | 57.25 | 54.05 | 56.35 | 56.35 | +2.15 (+3.97%) | 272,247 |
| 2 Dec 2016 | INR | 55 | 55.8 | 53.75 | 54.2 | 54.2 | -1.6 (-2.87%) | 234,201 |
| 1 Dec 2016 | INR | 57.4 | 57.65 | 55.55 | 55.8 | 55.8 | -1.1 (-1.93%) | 214,144 |
| 30 Nov 2016 | INR | 57.55 | 57.55 | 56 | 56.9 | 56.9 | -0.65 (-1.13%) | 231,204 |
| 29 Nov 2016 | INR | 57.7 | 58.85 | 57.1 | 57.55 | 57.55 | +0.4 (+0.70%) | 510,673 |
| 28 Nov 2016 | INR | 57.1 | 58.05 | 55.95 | 57.15 | 57.15 | +0.1 (+0.18%) | 903,786 |
| 25 Nov 2016 | INR | 54.8 | 58.3 | 54.8 | 57.05 | 57.05 | +4.1 (+7.74%) | 1,187,162 |
| 24 Nov 2016 | INR | 52.4 | 53.5 | 50.8 | 52.95 | 52.95 | +1 (+1.92%) | 495,266 |
