| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 74.55 | 75 | 74.05 | 74.5 | 74.5 | +0.9 (+1.22%) | 6,910 |
| 3 Jan 2017 | INR | 73.6 | 74.45 | 73.2 | 73.6 | 73.6 | 0.0 (0.0%) | 12,377 |
| 2 Jan 2017 | INR | 74 | 74 | 72.5 | 73.6 | 73.6 | +1.2 (+1.66%) | 16,794 |
| 30 Dec 2016 | INR | 72.5 | 73 | 72.1 | 72.4 | 72.4 | +0.2 (+0.28%) | 11,463 |
| 29 Dec 2016 | INR | 71.85 | 72.45 | 71.8 | 72.2 | 72.2 | +0.2 (+0.28%) | 7,459 |
| 28 Dec 2016 | INR | 73.25 | 73.4 | 71.5 | 72 | 72 | -0.05 (-0.07%) | 19,924 |
| 27 Dec 2016 | INR | 72 | 72.35 | 71.6 | 72.05 | 72.05 | -0.05 (-0.07%) | 4,247 |
| 26 Dec 2016 | INR | 73 | 73.05 | 71.75 | 72.1 | 72.1 | -1.25 (-1.70%) | 19,354 |
| 23 Dec 2016 | INR | 74 | 74.1 | 72.8 | 73.35 | 73.35 | -0.65 (-0.88%) | 12,337 |
| 22 Dec 2016 | INR | 73.5 | 74.35 | 73 | 74 | 74 | +0.05 (+0.07%) | 16,487 |
| 21 Dec 2016 | INR | 75.55 | 79 | 73.6 | 73.95 | 73.95 | +1.6 (+2.21%) | 97,394 |
| 20 Dec 2016 | INR | 71.75 | 73 | 71.75 | 72.35 | 72.35 | +0.65 (+0.91%) | 7,866 |
| 19 Dec 2016 | INR | 72.5 | 73 | 71.6 | 71.7 | 71.7 | -1 (-1.38%) | 10,307 |
| 16 Dec 2016 | INR | 72 | 73.45 | 71.95 | 72.7 | 72.7 | +0.6 (+0.83%) | 3,688 |
| 15 Dec 2016 | INR | 73 | 73.45 | 71.65 | 72.1 | 72.1 | -1.35 (-1.84%) | 18,584 |
| 14 Dec 2016 | INR | 74 | 74 | 73.3 | 73.45 | 73.45 | +0.05 (+0.07%) | 10,027 |
| 13 Dec 2016 | INR | 72.65 | 73.85 | 72.6 | 73.4 | 73.4 | +0.9 (+1.24%) | 12,280 |
| 12 Dec 2016 | INR | 73 | 73.7 | 72.35 | 72.5 | 72.5 | -0.8 (-1.09%) | 8,124 |
| 9 Dec 2016 | INR | 73 | 73.8 | 72.5 | 73.3 | 73.3 | +0.45 (+0.62%) | 12,240 |
| 8 Dec 2016 | INR | 74.7 | 74.7 | 71.5 | 72.85 | 72.85 | -0.05 (-0.07%) | 19,913 |
| 7 Dec 2016 | INR | 70.9 | 74.2 | 70.5 | 72.9 | 72.9 | +2.3 (+3.26%) | 451,080 |
| 6 Dec 2016 | INR | 71.75 | 72.1 | 70.2 | 70.6 | 70.6 | -0.7 (-0.98%) | 16,001 |
| 5 Dec 2016 | INR | 70.5 | 71.75 | 70.25 | 71.3 | 71.3 | +1.3 (+1.86%) | 15,344 |
| 2 Dec 2016 | INR | 70.8 | 70.8 | 69.5 | 70 | 70 | -0.9 (-1.27%) | 360,621 |
| 1 Dec 2016 | INR | 71.9 | 72 | 70.65 | 70.9 | 70.9 | -0.6 (-0.84%) | 25,863 |
| 30 Nov 2016 | INR | 72.25 | 72.25 | 71.2 | 71.5 | 71.5 | 0.0 (0.0%) | 18,917 |
| 29 Nov 2016 | INR | 71.4 | 72.8 | 71.2 | 71.5 | 71.5 | -0.05 (-0.07%) | 36,827 |
| 28 Nov 2016 | INR | 71.75 | 72.75 | 71.2 | 71.55 | 71.55 | +0.3 (+0.42%) | 16,206 |
| 25 Nov 2016 | INR | 71.3 | 72.3 | 71 | 71.25 | 71.25 | -0.05 (-0.07%) | 25,991 |
| 24 Nov 2016 | INR | 72 | 72 | 70.5 | 71.3 | 71.3 | -0.05 (-0.07%) | 26,482 |
