| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 54 | 54 | 50.55 | 52 | 52 | -1.1 (-2.07%) | 1,048 |
| 3 Jan 2017 | INR | 52.65 | 53.5 | 51.35 | 53.1 | 53.1 | +1.15 (+2.21%) | 6,048 |
| 2 Jan 2017 | INR | 51.05 | 51.95 | 51.05 | 51.95 | 51.95 | +1.4 (+2.77%) | 267 |
| 30 Dec 2016 | INR | 50.7 | 50.9 | 48 | 50.55 | 50.55 | -0.55 (-1.08%) | 6,494 |
| 29 Dec 2016 | INR | 50.25 | 51.1 | 50.2 | 51.1 | 51.1 | +0.05 (+0.10%) | 452 |
| 28 Dec 2016 | INR | 52.45 | 52.45 | 49.1 | 51.05 | 51.05 | +0.55 (+1.09%) | 3,314 |
| 27 Dec 2016 | INR | 50.25 | 50.5 | 50.2 | 50.5 | 50.5 | -0.1 (-0.20%) | 192 |
| 26 Dec 2016 | INR | 50 | 51.85 | 48 | 50.6 | 50.6 | +0.15 (+0.30%) | 1,524 |
| 23 Dec 2016 | INR | 52 | 52 | 50.15 | 50.45 | 50.45 | -0.8 (-1.56%) | 385 |
| 22 Dec 2016 | INR | 52.3 | 52.3 | 50 | 51.25 | 51.25 | -3.25 (-5.96%) | 6,306 |
| 21 Dec 2016 | INR | 54 | 54.5 | 53.1 | 54.5 | 54.5 | +0.2 (+0.37%) | 8,117 |
| 20 Dec 2016 | INR | 54.15 | 55.1 | 54.1 | 54.3 | 54.3 | +0.2 (+0.37%) | 1,696 |
| 19 Dec 2016 | INR | 53.25 | 54.1 | 53.25 | 54.1 | 54.1 | -0.9 (-1.64%) | 737 |
| 16 Dec 2016 | INR | 54.6 | 55.65 | 54 | 55 | 55 | -1.3 (-2.31%) | 819 |
| 15 Dec 2016 | INR | 57 | 58 | 56 | 56.3 | 56.3 | -1 (-1.75%) | 383 |
| 14 Dec 2016 | INR | 55.5 | 58.95 | 55.5 | 57.3 | 57.3 | -0.55 (-0.95%) | 1,545 |
| 13 Dec 2016 | INR | 58.6 | 58.6 | 56.1 | 57.85 | 57.85 | -0.05 (-0.09%) | 83 |
| 12 Dec 2016 | INR | 56.55 | 57.9 | 56.55 | 57.9 | 57.9 | 0.0 (0.0%) | 955 |
| 9 Dec 2016 | INR | 57.45 | 58.05 | 56.75 | 57.9 | 57.9 | +0.2 (+0.35%) | 3,421 |
| 8 Dec 2016 | INR | 58.9 | 58.9 | 56.6 | 57.7 | 57.7 | -0.2 (-0.35%) | 4,873 |
| 7 Dec 2016 | INR | 54.9 | 58 | 54.9 | 57.9 | 57.9 | +3.35 (+6.14%) | 5,540 |
| 6 Dec 2016 | INR | 54.6 | 55 | 52.4 | 54.55 | 54.55 | +0.55 (+1.02%) | 1,576 |
| 5 Dec 2016 | INR | 54 | 54 | 54 | 54 | 54 | +1 (+1.89%) | 200 |
| 2 Dec 2016 | INR | 51 | 54 | 50.65 | 53 | 53 | +1.4 (+2.71%) | 454 |
| 1 Dec 2016 | INR | 52.05 | 54.45 | 51.05 | 51.6 | 51.6 | -1.9 (-3.55%) | 2,103 |
| 30 Nov 2016 | INR | 52.9 | 53.5 | 52.9 | 53.5 | 53.5 | 0.0 (0.0%) | 2,256 |
| 29 Nov 2016 | INR | 54 | 54.5 | 53.1 | 53.5 | 53.5 | +1.75 (+3.38%) | 2,281 |
| 28 Nov 2016 | INR | 51.65 | 52 | 51 | 51.75 | 51.75 | +0.05 (+0.10%) | 1,294 |
| 25 Nov 2016 | INR | 48.1 | 51.9 | 48.1 | 51.7 | 51.7 | +1 (+1.97%) | 298 |
| 24 Nov 2016 | INR | 48.5 | 50.7 | 48.5 | 50.7 | 50.7 | +0.35 (+0.70%) | 2,080 |
