| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 51 | 51.8 | 50 | 50.45 | 50.45 | -0.8 (-1.56%) | 5,304 |
| 3 Jan 2017 | INR | 50.8 | 52 | 50.7 | 51.25 | 51.25 | -0.25 (-0.49%) | 4,613 |
| 2 Jan 2017 | INR | 50.8 | 51.5 | 50 | 51.5 | 51.5 | +0.55 (+1.08%) | 1,978 |
| 30 Dec 2016 | INR | 50 | 52 | 50 | 50.95 | 50.95 | +1.6 (+3.24%) | 2,327 |
| 29 Dec 2016 | INR | 50.6 | 50.6 | 48.95 | 49.35 | 49.35 | -0.65 (-1.30%) | 435 |
| 28 Dec 2016 | INR | 50.55 | 50.55 | 49.15 | 50 | 50 | +0.4 (+0.81%) | 14,304 |
| 27 Dec 2016 | INR | 48.5 | 49.95 | 48.5 | 49.6 | 49.6 | -0.4 (-0.80%) | 753 |
| 26 Dec 2016 | INR | 51.9 | 51.9 | 50 | 50 | 50 | -0.95 (-1.86%) | 1,577 |
| 23 Dec 2016 | INR | 50.65 | 52.45 | 50.6 | 50.95 | 50.95 | -1.15 (-2.21%) | 3,701 |
| 22 Dec 2016 | INR | 51.25 | 52.35 | 50.7 | 52.1 | 52.1 | +0.7 (+1.36%) | 1,644 |
| 21 Dec 2016 | INR | 52.9 | 52.9 | 51.05 | 51.4 | 51.4 | -1.35 (-2.56%) | 263 |
| 20 Dec 2016 | INR | 51.75 | 53 | 51.75 | 52.75 | 52.75 | +1.6 (+3.13%) | 2,579 |
| 19 Dec 2016 | INR | 51.35 | 52.5 | 50 | 51.15 | 51.15 | -0.8 (-1.54%) | 3,194 |
| 16 Dec 2016 | INR | 51.9 | 52 | 50.7 | 51.95 | 51.95 | +0.6 (+1.17%) | 342 |
| 15 Dec 2016 | INR | 51.2 | 51.4 | 51.2 | 51.35 | 51.35 | -0.65 (-1.25%) | 302 |
| 14 Dec 2016 | INR | 53.05 | 53.05 | 51.3 | 52 | 52 | +0.2 (+0.39%) | 1,616 |
| 13 Dec 2016 | INR | 51.7 | 53.5 | 51.7 | 51.8 | 51.8 | -0.1 (-0.19%) | 978 |
| 12 Dec 2016 | INR | 53.05 | 53.2 | 51.75 | 51.9 | 51.9 | -0.5 (-0.95%) | 1,790 |
| 9 Dec 2016 | INR | 52.6 | 53 | 52 | 52.4 | 52.4 | +0.3 (+0.58%) | 7,520 |
| 8 Dec 2016 | INR | 53.5 | 53.9 | 52 | 52.1 | 52.1 | -1.4 (-2.62%) | 1,650 |
| 7 Dec 2016 | INR | 54 | 54.1 | 53.5 | 53.5 | 53.5 | -0.25 (-0.47%) | 1,225 |
| 6 Dec 2016 | INR | 53.7 | 53.95 | 53.2 | 53.75 | 53.75 | +1.25 (+2.38%) | 700 |
| 5 Dec 2016 | INR | 53 | 53 | 52.1 | 52.5 | 52.5 | +0.1 (+0.19%) | 781 |
| 2 Dec 2016 | INR | 53.1 | 53.1 | 52 | 52.4 | 52.4 | -1 (-1.87%) | 500 |
| 1 Dec 2016 | INR | 55.3 | 55.3 | 53.2 | 53.4 | 53.4 | -0.6 (-1.11%) | 811 |
| 30 Nov 2016 | INR | 53.8 | 54.15 | 53.5 | 54 | 54 | 0.0 (0.0%) | 2,490 |
| 29 Nov 2016 | INR | 54.95 | 56 | 53.7 | 54 | 54 | -0.65 (-1.19%) | 11,665 |
| 28 Nov 2016 | INR | 54 | 55 | 53.1 | 54.65 | 54.65 | +1.05 (+1.96%) | 6,050 |
| 25 Nov 2016 | INR | 52.9 | 53.95 | 52.5 | 53.6 | 53.6 | +1.9 (+3.68%) | 1,516 |
| 24 Nov 2016 | INR | 51.5 | 52.2 | 51.1 | 51.7 | 51.7 | +0.2 (+0.39%) | 1,265 |
