| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2016 | INR | 48.4 | 50 | 48.4 | 49.8 | 49.8 | +0.3 (+0.61%) | 8,150 |
| 26 Dec 2016 | INR | 49.55 | 49.55 | 48.8 | 49.5 | 49.5 | -0.6 (-1.20%) | 5,394 |
| 23 Dec 2016 | INR | 50.1 | 51.05 | 49.8 | 50.1 | 50.1 | -0.6 (-1.18%) | 2,173 |
| 22 Dec 2016 | INR | 50.45 | 51.1 | 50.05 | 50.7 | 50.7 | -0.1 (-0.20%) | 788 |
| 21 Dec 2016 | INR | 51.1 | 51.1 | 50.8 | 50.8 | 50.8 | -0.35 (-0.68%) | 865 |
| 20 Dec 2016 | INR | 51.6 | 52.15 | 51.15 | 51.15 | 51.15 | -1.05 (-2.01%) | 1,038 |
| 19 Dec 2016 | INR | 53.05 | 53.05 | 52.05 | 52.2 | 52.2 | -0.7 (-1.32%) | 356 |
| 16 Dec 2016 | INR | 56 | 56.9 | 50.25 | 52.9 | 52.9 | -1.8 (-3.29%) | 7,860 |
| 15 Dec 2016 | INR | 54.6 | 54.7 | 54.6 | 54.7 | 54.7 | -0.05 (-0.09%) | 150 |
| 14 Dec 2016 | INR | 54.05 | 55.05 | 53.5 | 54.75 | 54.75 | +1.15 (+2.15%) | 1,233 |
| 13 Dec 2016 | INR | 56 | 56 | 53.05 | 53.6 | 53.6 | -2.05 (-3.68%) | 6,617 |
| 12 Dec 2016 | INR | 56.95 | 56.95 | 55.6 | 55.65 | 55.65 | -0.05 (-0.09%) | 5,946 |
| 9 Dec 2016 | INR | 56.5 | 56.5 | 55.05 | 55.7 | 55.7 | -0.3 (-0.54%) | 3,749 |
| 8 Dec 2016 | INR | 56.6 | 56.6 | 56 | 56 | 56 | +1.35 (+2.47%) | 4,828 |
| 7 Dec 2016 | INR | 55.05 | 55.95 | 54.55 | 54.65 | 54.65 | +0.7 (+1.30%) | 2,323 |
| 6 Dec 2016 | INR | 53.05 | 53.95 | 53.05 | 53.95 | 53.95 | +1.3 (+2.47%) | 1,068 |
| 5 Dec 2016 | INR | 51.5 | 52.7 | 51.5 | 52.65 | 52.65 | +1.3 (+2.53%) | 1,395 |
| 2 Dec 2016 | INR | 51.5 | 52 | 51.3 | 51.35 | 51.35 | -0.05 (-0.10%) | 1,032 |
| 1 Dec 2016 | INR | 51.05 | 51.5 | 50.55 | 51.4 | 51.4 | +1.15 (+2.29%) | 1,094 |
| 30 Nov 2016 | INR | 50.5 | 50.65 | 50 | 50.25 | 50.25 | -0.25 (-0.50%) | 255 |
| 29 Nov 2016 | INR | 49.55 | 50.55 | 49.15 | 50.5 | 50.5 | +0.35 (+0.70%) | 6,702 |
| 28 Nov 2016 | INR | 49.55 | 50.35 | 48.6 | 50.15 | 50.15 | +0.3 (+0.60%) | 5,125 |
| 25 Nov 2016 | INR | 48.5 | 49.85 | 48.5 | 49.85 | 49.85 | +0.8 (+1.63%) | 5,230 |
| 24 Nov 2016 | INR | 49 | 49.05 | 48.5 | 49.05 | 49.05 | -0.25 (-0.51%) | 4,993 |
| 23 Nov 2016 | INR | 49.2 | 49.3 | 49 | 49.3 | 49.3 | +0.05 (+0.10%) | 3,579 |
| 22 Nov 2016 | INR | 50 | 50 | 49.1 | 49.25 | 49.25 | +0.15 (+0.31%) | 2,376 |
| 21 Nov 2016 | INR | 49.55 | 50.5 | 49.1 | 49.1 | 49.1 | -0.85 (-1.70%) | 1,792 |
| 18 Nov 2016 | INR | 49.7 | 49.95 | 49.7 | 49.95 | 49.95 | +0.85 (+1.73%) | 235 |
| 17 Nov 2016 | INR | 50 | 50.1 | 49.1 | 49.1 | 49.1 | -0.9 (-1.80%) | 160 |
| 16 Nov 2016 | INR | 50 | 50 | 50 | 50 | 50 | +0.9 (+1.83%) | 115 |
