| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 76 | 80.8 | 75.2 | 80.4 | 80.4 | +4.4 (+5.79%) | 1,145,544 |
| 3 Jan 2017 | INR | 76.2 | 77.15 | 75.1 | 76 | 76 | +0.2 (+0.26%) | 600,542 |
| 2 Jan 2017 | INR | 72.15 | 76.7 | 71.75 | 75.8 | 75.8 | +4.5 (+6.31%) | 1,790,590 |
| 30 Dec 2016 | INR | 69.9 | 72.25 | 69.7 | 71.3 | 71.3 | +1.4 (+2.00%) | 1,240,036 |
| 29 Dec 2016 | INR | 70.5 | 71.25 | 69.4 | 69.9 | 69.9 | -0.85 (-1.20%) | 461,948 |
| 28 Dec 2016 | INR | 70.35 | 72.3 | 69.35 | 70.75 | 70.75 | +0.6 (+0.86%) | 821,835 |
| 27 Dec 2016 | INR | 69.1 | 71.05 | 65.5 | 70.15 | 70.15 | +0.6 (+0.86%) | 1,767,711 |
| 26 Dec 2016 | INR | 70 | 70.3 | 67.85 | 69.55 | 69.55 | -0.95 (-1.35%) | 942,278 |
| 23 Dec 2016 | INR | 68.7 | 71.15 | 68.7 | 70.5 | 70.5 | -0.25 (-0.35%) | 203,523 |
| 22 Dec 2016 | INR | 70.6 | 71.5 | 70 | 70.75 | 70.75 | -0.6 (-0.84%) | 277,199 |
| 21 Dec 2016 | INR | 70.5 | 71.95 | 69.7 | 71.35 | 71.35 | +0.9 (+1.28%) | 611,805 |
| 20 Dec 2016 | INR | 72 | 72.4 | 69.45 | 70.45 | 70.45 | -1.75 (-2.42%) | 383,390 |
| 19 Dec 2016 | INR | 69.95 | 72.45 | 65 | 72.2 | 72.2 | +2.3 (+3.29%) | 926,328 |
| 16 Dec 2016 | INR | 71.1 | 71.1 | 69.25 | 69.9 | 69.9 | -0.8 (-1.13%) | 299,478 |
| 15 Dec 2016 | INR | 69.15 | 71.9 | 69.15 | 70.7 | 70.7 | +0.25 (+0.35%) | 317,990 |
| 14 Dec 2016 | INR | 70.75 | 72 | 69.6 | 70.45 | 70.45 | +0.2 (+0.28%) | 881,217 |
| 13 Dec 2016 | INR | 72.55 | 72.55 | 69.95 | 70.25 | 70.25 | -2.3 (-3.17%) | 667,912 |
| 12 Dec 2016 | INR | 71.1 | 73.5 | 69.7 | 72.55 | 72.55 | +1.05 (+1.47%) | 1,043,609 |
| 9 Dec 2016 | INR | 71.45 | 72.4 | 70.3 | 71.5 | 71.5 | +0.05 (+0.07%) | 879,457 |
| 8 Dec 2016 | INR | 68.25 | 72.9 | 68.25 | 71.45 | 71.45 | +3.75 (+5.54%) | 1,429,313 |
| 7 Dec 2016 | INR | 69.6 | 70.05 | 67.1 | 67.7 | 67.7 | -1.55 (-2.24%) | 921,164 |
| 6 Dec 2016 | INR | 69.9 | 70.65 | 69 | 69.25 | 69.25 | +0.1 (+0.14%) | 799,418 |
| 5 Dec 2016 | INR | 67.85 | 69.65 | 67.55 | 69.15 | 69.15 | +1 (+1.47%) | 1,066,129 |
| 2 Dec 2016 | INR | 67.25 | 68.95 | 66.2 | 68.15 | 68.15 | -0.65 (-0.94%) | 2,032,056 |
| 1 Dec 2016 | INR | 69.8 | 70.65 | 68.25 | 68.8 | 68.8 | -1.25 (-1.78%) | 780,755 |
| 30 Nov 2016 | INR | 70 | 70.85 | 68.65 | 70.05 | 70.05 | +0.2 (+0.29%) | 1,269,927 |
| 29 Nov 2016 | INR | 67.75 | 71.2 | 67.75 | 69.85 | 69.85 | +1.4 (+2.05%) | 1,512,196 |
| 28 Nov 2016 | INR | 69.1 | 71.2 | 68.15 | 68.45 | 68.45 | -2.1 (-2.98%) | 917,227 |
| 25 Nov 2016 | INR | 68 | 71.45 | 66.45 | 70.55 | 70.55 | +3.9 (+5.85%) | 3,048,290 |
| 24 Nov 2016 | INR | 68.9 | 71.4 | 66.05 | 66.65 | 66.65 | -2.4 (-3.48%) | 3,199,959 |
