| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 66 | 69.05 | 65.5 | 68.45 | 68.45 | +3.45 (+5.31%) | 6,424 |
| 3 Jan 2017 | INR | 63.75 | 67 | 63.75 | 65 | 65 | +1.1 (+1.72%) | 3,793 |
| 2 Jan 2017 | INR | 63.4 | 64 | 63.2 | 63.9 | 63.9 | +2.4 (+3.90%) | 7,379 |
| 30 Dec 2016 | INR | 61.25 | 63.3 | 61 | 61.5 | 61.5 | 0.0 (0.0%) | 6,560 |
| 29 Dec 2016 | INR | 61.5 | 62.35 | 59.7 | 61.5 | 61.5 | +0.8 (+1.32%) | 3,985 |
| 28 Dec 2016 | INR | 61 | 62.2 | 60.1 | 60.7 | 60.7 | +0.15 (+0.25%) | 5,626 |
| 27 Dec 2016 | INR | 59 | 61 | 55.6 | 60.55 | 60.55 | +1.7 (+2.89%) | 5,374 |
| 26 Dec 2016 | INR | 59.65 | 59.7 | 58.25 | 58.85 | 58.85 | -2.25 (-3.68%) | 1,440 |
| 23 Dec 2016 | INR | 61.3 | 61.35 | 60 | 61.1 | 61.1 | +0.45 (+0.74%) | 1,970 |
| 22 Dec 2016 | INR | 62.1 | 63.2 | 60 | 60.65 | 60.65 | -2.35 (-3.73%) | 3,899 |
| 21 Dec 2016 | INR | 64.4 | 64.7 | 63 | 63 | 63 | -0.75 (-1.18%) | 3,212 |
| 20 Dec 2016 | INR | 63.5 | 64.4 | 63.25 | 63.75 | 63.75 | +0.3 (+0.47%) | 3,120 |
| 19 Dec 2016 | INR | 65 | 65 | 63 | 63.45 | 63.45 | -1.7 (-2.61%) | 2,381 |
| 16 Dec 2016 | INR | 64 | 67 | 63.3 | 65.15 | 65.15 | +1.35 (+2.12%) | 4,863 |
| 15 Dec 2016 | INR | 64.8 | 64.85 | 63 | 63.8 | 63.8 | -1.05 (-1.62%) | 4,918 |
| 14 Dec 2016 | INR | 64.5 | 65.5 | 63.8 | 64.85 | 64.85 | -0.3 (-0.46%) | 9,124 |
| 13 Dec 2016 | INR | 68 | 68 | 64 | 65.15 | 65.15 | -2.8 (-4.12%) | 5,500 |
| 12 Dec 2016 | INR | 68.8 | 68.8 | 67.2 | 67.95 | 67.95 | -1.2 (-1.74%) | 4,206 |
| 9 Dec 2016 | INR | 66.6 | 71 | 66.5 | 69.15 | 69.15 | +1.15 (+1.69%) | 11,066 |
| 8 Dec 2016 | INR | 70 | 70 | 65.55 | 68 | 68 | +1.6 (+2.41%) | 4,218 |
| 7 Dec 2016 | INR | 66.15 | 68.2 | 66 | 66.4 | 66.4 | -0.1 (-0.15%) | 1,801 |
| 6 Dec 2016 | INR | 66.45 | 67.25 | 66.1 | 66.5 | 66.5 | +1.1 (+1.68%) | 1,127 |
| 5 Dec 2016 | INR | 65.95 | 66.8 | 65.05 | 65.4 | 65.4 | -1.25 (-1.88%) | 3,090 |
| 2 Dec 2016 | INR | 66.6 | 67.85 | 66.05 | 66.65 | 66.65 | -2.05 (-2.98%) | 5,318 |
| 1 Dec 2016 | INR | 69 | 71 | 67.85 | 68.7 | 68.7 | +1.15 (+1.70%) | 12,324 |
| 30 Nov 2016 | INR | 68.5 | 68.9 | 67.1 | 67.55 | 67.55 | -1 (-1.46%) | 3,955 |
| 29 Nov 2016 | INR | 70.3 | 70.3 | 68.3 | 68.55 | 68.55 | -1.2 (-1.72%) | 10,783 |
| 28 Nov 2016 | INR | 64.05 | 71 | 64.05 | 69.75 | 69.75 | +7.05 (+11.24%) | 50,474 |
| 25 Nov 2016 | INR | 63.3 | 64 | 62.2 | 62.7 | 62.7 | +0.3 (+0.48%) | 5,027 |
| 24 Nov 2016 | INR | 62.25 | 63.5 | 62 | 62.4 | 62.4 | -0.3 (-0.48%) | 1,123 |
