| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 67.35 | 67.35 | 62.2 | 64.65 | 64.65 | +0.5 (+0.78%) | 827,010 |
| 3 Jan 2017 | INR | 63.65 | 64.15 | 62.85 | 64.15 | 64.15 | +3.05 (+4.99%) | 190,294 |
| 2 Jan 2017 | INR | 60.7 | 61.1 | 59.05 | 61.1 | 61.1 | +2.9 (+4.98%) | 331,209 |
| 30 Dec 2016 | INR | 58.2 | 58.2 | 58.2 | 58.2 | 58.2 | +2.75 (+4.96%) | 70,822 |
| 29 Dec 2016 | INR | 53.5 | 55.45 | 53.5 | 55.45 | 55.45 | +2.6 (+4.92%) | 174,556 |
| 28 Dec 2016 | INR | 53.3 | 54.6 | 52.3 | 52.85 | 52.85 | +0.1 (+0.19%) | 158,712 |
| 27 Dec 2016 | INR | 52.6 | 55.05 | 51.3 | 52.75 | 52.75 | +0.3 (+0.57%) | 819,580 |
| 26 Dec 2016 | INR | 55 | 55 | 52.25 | 52.45 | 52.45 | -2.55 (-4.64%) | 411,445 |
| 23 Dec 2016 | INR | 54.9 | 56 | 54.5 | 55 | 55 | -0.1 (-0.18%) | 110,192 |
| 22 Dec 2016 | INR | 56.8 | 56.8 | 54.5 | 55.1 | 55.1 | -0.9 (-1.61%) | 104,990 |
| 21 Dec 2016 | INR | 55.9 | 57.5 | 54 | 56 | 56 | +0.1 (+0.18%) | 252,495 |
| 20 Dec 2016 | INR | 56.35 | 57.5 | 55.2 | 55.9 | 55.9 | -0.5 (-0.89%) | 87,002 |
| 19 Dec 2016 | INR | 57.95 | 57.95 | 56.1 | 56.4 | 56.4 | -0.8 (-1.40%) | 109,380 |
| 16 Dec 2016 | INR | 58.85 | 58.85 | 56.5 | 57.2 | 57.2 | +0.25 (+0.44%) | 426,756 |
| 15 Dec 2016 | INR | 56.5 | 56.95 | 55 | 56.95 | 56.95 | +2.7 (+4.98%) | 94,520 |
| 14 Dec 2016 | INR | 52.8 | 54.25 | 50.55 | 54.25 | 54.25 | +2.55 (+4.93%) | 153,693 |
| 13 Dec 2016 | INR | 51 | 52.5 | 49.5 | 51.7 | 51.7 | +0.25 (+0.49%) | 172,874 |
| 12 Dec 2016 | INR | 53.9 | 53.9 | 50 | 51.45 | 51.45 | -0.6 (-1.15%) | 423,133 |
| 9 Dec 2016 | INR | 52.6 | 53.95 | 52 | 52.05 | 52.05 | -2.65 (-4.84%) | 225,053 |
| 8 Dec 2016 | INR | 58.65 | 58.65 | 54.7 | 54.7 | 54.7 | -2.85 (-4.95%) | 251,753 |
| 7 Dec 2016 | INR | 57.4 | 57.6 | 53.1 | 57.55 | 57.55 | +2.65 (+4.83%) | 894,731 |
| 6 Dec 2016 | INR | 54.9 | 54.9 | 54.9 | 54.9 | 54.9 | +2.6 (+4.97%) | 52,988 |
| 5 Dec 2016 | INR | 51.6 | 52.3 | 51 | 52.3 | 52.3 | +2.45 (+4.91%) | 144,012 |
| 2 Dec 2016 | INR | 49 | 49.9 | 46.9 | 49.85 | 49.85 | +2.3 (+4.84%) | 788,628 |
| 1 Dec 2016 | INR | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | +2.25 (+4.97%) | 24,655 |
| 30 Nov 2016 | INR | 45.3 | 45.3 | 45.3 | 45.3 | 45.3 | 0.0 (0.0%) | 13,266 |
| 29 Nov 2016 | INR | 45.3 | 45.3 | 45.3 | 45.3 | 45.3 | 0.0 (0.0%) | 39,526 |
| 28 Nov 2016 | INR | 45.3 | 45.3 | 45.3 | 45.3 | 45.3 | +1.15 (+2.60%) | 44,582 |
| 25 Nov 2016 | INR | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | +2.1 (+4.99%) | 24,992 |
| 24 Nov 2016 | INR | 42.05 | 42.05 | 41.1 | 42.05 | 42.05 | +2 (+4.99%) | 119,691 |
