| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 57.85 | 58 | 55.25 | 55.35 | 55.35 | -1.85 (-3.23%) | 8,963 |
| 3 Jan 2017 | INR | 56.2 | 59.6 | 55.5 | 57.2 | 57.2 | +2.3 (+4.19%) | 43,825 |
| 2 Jan 2017 | INR | 54.5 | 55.25 | 54.5 | 54.9 | 54.9 | +0.8 (+1.48%) | 11,226 |
| 30 Dec 2016 | INR | 53.9 | 55.05 | 53.7 | 54.1 | 54.1 | +0.05 (+0.09%) | 1,646 |
| 29 Dec 2016 | INR | 54.45 | 54.7 | 53 | 54.05 | 54.05 | +0.4 (+0.75%) | 1,720 |
| 28 Dec 2016 | INR | 53.75 | 54.85 | 52.8 | 53.65 | 53.65 | -0.25 (-0.46%) | 2,216 |
| 27 Dec 2016 | INR | 52.1 | 54.45 | 52 | 53.9 | 53.9 | +1.15 (+2.18%) | 12,308 |
| 26 Dec 2016 | INR | 53.25 | 55 | 51.65 | 52.75 | 52.75 | -3.25 (-5.80%) | 17,680 |
| 23 Dec 2016 | INR | 54.3 | 56.55 | 54.3 | 56 | 56 | +0.05 (+0.09%) | 6,904 |
| 22 Dec 2016 | INR | 56.25 | 56.55 | 55.3 | 55.95 | 55.95 | -0.95 (-1.67%) | 2,797 |
| 21 Dec 2016 | INR | 57.55 | 57.55 | 56.5 | 56.9 | 56.9 | -1.9 (-3.23%) | 3,759 |
| 20 Dec 2016 | INR | 58.5 | 60.8 | 58.25 | 58.8 | 58.8 | +0.65 (+1.12%) | 12,372 |
| 19 Dec 2016 | INR | 57.25 | 58.45 | 57.25 | 58.15 | 58.15 | +1.2 (+2.11%) | 1,580 |
| 16 Dec 2016 | INR | 58.15 | 58.15 | 56 | 56.95 | 56.95 | +0.3 (+0.53%) | 287 |
| 15 Dec 2016 | INR | 59 | 59 | 55.5 | 56.65 | 56.65 | -2.95 (-4.95%) | 52,799 |
| 14 Dec 2016 | INR | 61.1 | 61.9 | 59.2 | 59.6 | 59.6 | -2.55 (-4.10%) | 5,101 |
| 13 Dec 2016 | INR | 61.95 | 62.45 | 60.7 | 62.15 | 62.15 | +1.55 (+2.56%) | 5,074 |
| 12 Dec 2016 | INR | 61.5 | 61.9 | 60.1 | 60.6 | 60.6 | -0.75 (-1.22%) | 6,510 |
| 9 Dec 2016 | INR | 59.95 | 62 | 59.95 | 61.35 | 61.35 | +1.75 (+2.94%) | 5,540 |
| 8 Dec 2016 | INR | 59.7 | 60 | 59.2 | 59.6 | 59.6 | +0.95 (+1.62%) | 2,610 |
| 7 Dec 2016 | INR | 59.4 | 59.8 | 57.3 | 58.65 | 58.65 | +1.2 (+2.09%) | 4,412 |
| 6 Dec 2016 | INR | 58.95 | 59 | 57.4 | 57.45 | 57.45 | -1.45 (-2.46%) | 2,531 |
| 5 Dec 2016 | INR | 58.9 | 58.9 | 58.9 | 58.9 | 58.9 | +1.4 (+2.43%) | 200 |
| 2 Dec 2016 | INR | 58.65 | 58.7 | 57 | 57.5 | 57.5 | -1.7 (-2.87%) | 5,178 |
| 1 Dec 2016 | INR | 61 | 61 | 58.5 | 59.2 | 59.2 | -0.75 (-1.25%) | 5,110 |
| 30 Nov 2016 | INR | 59 | 61 | 59 | 59.95 | 59.95 | +0.55 (+0.93%) | 3,349 |
| 29 Nov 2016 | INR | 61.2 | 62.45 | 59 | 59.4 | 59.4 | -1.85 (-3.02%) | 7,678 |
| 28 Nov 2016 | INR | 59.5 | 62 | 59.5 | 61.25 | 61.25 | +2.35 (+3.99%) | 25,275 |
| 25 Nov 2016 | INR | 59.9 | 59.9 | 57.5 | 58.9 | 58.9 | +0.8 (+1.38%) | 10,588 |
| 24 Nov 2016 | INR | 55.8 | 59.5 | 54.8 | 58.1 | 58.1 | +2.35 (+4.22%) | 3,976 |
