| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 76.7 | 79.8 | 76.55 | 77.65 | 77.65 | +1.45 (+1.90%) | 52,429 |
| 3 Jan 2017 | INR | 74.35 | 78.75 | 73.8 | 76.2 | 76.2 | +1.65 (+2.21%) | 133,847 |
| 2 Jan 2017 | INR | 72.5 | 75.6 | 70.3 | 74.55 | 74.55 | +4.3 (+6.12%) | 185,057 |
| 30 Dec 2016 | INR | 62.9 | 73.4 | 62 | 70.25 | 70.25 | +8.3 (+13.40%) | 334,245 |
| 29 Dec 2016 | INR | 61.55 | 62.75 | 60.3 | 61.95 | 61.95 | +1.05 (+1.72%) | 20,501 |
| 28 Dec 2016 | INR | 62.75 | 62.75 | 60.05 | 60.9 | 60.9 | -0.1 (-0.16%) | 17,640 |
| 27 Dec 2016 | INR | 62.1 | 62.5 | 60.7 | 61 | 61 | -0.4 (-0.65%) | 14,727 |
| 26 Dec 2016 | INR | 62.2 | 63.7 | 61 | 61.4 | 61.4 | -1.4 (-2.23%) | 16,222 |
| 23 Dec 2016 | INR | 63.55 | 64.75 | 62 | 62.8 | 62.8 | -0.35 (-0.55%) | 23,900 |
| 22 Dec 2016 | INR | 64.65 | 65.95 | 63 | 63.15 | 63.15 | -1.9 (-2.92%) | 11,709 |
| 21 Dec 2016 | INR | 64.95 | 65.8 | 63.4 | 65.05 | 65.05 | +0.7 (+1.09%) | 44,595 |
| 20 Dec 2016 | INR | 64.4 | 67.15 | 63.35 | 64.35 | 64.35 | +0.4 (+0.63%) | 432,842 |
| 19 Dec 2016 | INR | 64.75 | 65 | 63.65 | 63.95 | 63.95 | -0.5 (-0.78%) | 10,184 |
| 16 Dec 2016 | INR | 65.65 | 65.65 | 63.8 | 64.45 | 64.45 | +0.25 (+0.39%) | 16,280 |
| 15 Dec 2016 | INR | 63.75 | 65 | 62.05 | 64.2 | 64.2 | +1.5 (+2.39%) | 16,777 |
| 14 Dec 2016 | INR | 62.6 | 63.25 | 62.25 | 62.7 | 62.7 | -0.75 (-1.18%) | 28,474 |
| 13 Dec 2016 | INR | 64.5 | 64.5 | 63.1 | 63.45 | 63.45 | -1.15 (-1.78%) | 10,087 |
| 12 Dec 2016 | INR | 67.5 | 67.5 | 64.15 | 64.6 | 64.6 | -2.35 (-3.51%) | 27,043 |
| 9 Dec 2016 | INR | 66.3 | 69 | 65.5 | 66.95 | 66.95 | +0.55 (+0.83%) | 37,969 |
| 8 Dec 2016 | INR | 66.6 | 67.9 | 66.15 | 66.4 | 66.4 | -0.2 (-0.30%) | 24,729 |
| 7 Dec 2016 | INR | 68.4 | 70.5 | 65.3 | 66.6 | 66.6 | -1.5 (-2.20%) | 109,270 |
| 6 Dec 2016 | INR | 66 | 71.75 | 64.65 | 68.1 | 68.1 | +3.3 (+5.09%) | 98,531 |
| 5 Dec 2016 | INR | 65.65 | 65.8 | 63.7 | 64.8 | 64.8 | +0.55 (+0.86%) | 3,477 |
| 2 Dec 2016 | INR | 65.4 | 65.7 | 63.65 | 64.25 | 64.25 | -2.25 (-3.38%) | 12,973 |
| 1 Dec 2016 | INR | 67 | 67.6 | 65.5 | 66.5 | 66.5 | +0.05 (+0.08%) | 13,188 |
| 30 Nov 2016 | INR | 67.1 | 67.8 | 65.4 | 66.45 | 66.45 | +0.55 (+0.83%) | 12,894 |
| 29 Nov 2016 | INR | 64.5 | 66.6 | 62.65 | 65.9 | 65.9 | +1.95 (+3.05%) | 17,903 |
| 28 Nov 2016 | INR | 61.4 | 64.8 | 58.85 | 63.95 | 63.95 | +3.55 (+5.88%) | 21,651 |
| 25 Nov 2016 | INR | 63.6 | 63.6 | 59.2 | 60.4 | 60.4 | +0.1 (+0.17%) | 14,242 |
| 24 Nov 2016 | INR | 59.4 | 60.9 | 57.9 | 60.3 | 60.3 | +0.6 (+1.01%) | 17,270 |
