| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 75.95 | 78.5 | 75.95 | 77.5 | 77.5 | +2.8 (+3.75%) | 6,152 |
| 2 Jan 2017 | INR | 75 | 75.65 | 74.15 | 74.7 | 74.7 | -0.55 (-0.73%) | 3,603 |
| 30 Dec 2016 | INR | 76.2 | 78 | 75 | 75.25 | 75.25 | +1.2 (+1.62%) | 3,159 |
| 29 Dec 2016 | INR | 74 | 76 | 73.7 | 74.05 | 74.05 | +0.5 (+0.68%) | 4,716 |
| 28 Dec 2016 | INR | 73.6 | 74.9 | 73 | 73.55 | 73.55 | 0.0 (0.0%) | 6,689 |
| 27 Dec 2016 | INR | 73.85 | 73.85 | 72.9 | 73.55 | 73.55 | +0.8 (+1.10%) | 1,638 |
| 26 Dec 2016 | INR | 72.8 | 74 | 72 | 72.75 | 72.75 | -1.55 (-2.09%) | 3,468 |
| 23 Dec 2016 | INR | 74.85 | 76 | 74 | 74.3 | 74.3 | -0.5 (-0.67%) | 5,413 |
| 22 Dec 2016 | INR | 74.85 | 75.85 | 73.45 | 74.8 | 74.8 | -0.9 (-1.19%) | 2,764 |
| 21 Dec 2016 | INR | 77 | 77.4 | 75.5 | 75.7 | 75.7 | -0.85 (-1.11%) | 5,583 |
| 20 Dec 2016 | INR | 78.15 | 78.5 | 76.25 | 76.55 | 76.55 | -2.35 (-2.98%) | 4,056 |
| 19 Dec 2016 | INR | 82.1 | 82.35 | 78.1 | 78.9 | 78.9 | -2.7 (-3.31%) | 4,699 |
| 16 Dec 2016 | INR | 77.45 | 84 | 77.45 | 81.6 | 81.6 | +5.2 (+6.81%) | 29,504 |
| 15 Dec 2016 | INR | 77.85 | 78 | 76.1 | 76.4 | 76.4 | +0.45 (+0.59%) | 3,245 |
| 14 Dec 2016 | INR | 77.4 | 78.55 | 75 | 75.95 | 75.95 | -2.2 (-2.82%) | 6,526 |
| 13 Dec 2016 | INR | 79.15 | 79.15 | 77.35 | 78.15 | 78.15 | -0.15 (-0.19%) | 853 |
| 12 Dec 2016 | INR | 80 | 80 | 77.3 | 78.3 | 78.3 | -2.9 (-3.57%) | 4,603 |
| 9 Dec 2016 | INR | 81.35 | 83.25 | 80.25 | 81.2 | 81.2 | +0.85 (+1.06%) | 7,633 |
| 8 Dec 2016 | INR | 80 | 82.7 | 80 | 80.35 | 80.35 | +1.2 (+1.52%) | 6,152 |
| 7 Dec 2016 | INR | 81.2 | 81.45 | 78.6 | 79.15 | 79.15 | -0.55 (-0.69%) | 3,927 |
| 6 Dec 2016 | INR | 80 | 83.45 | 79 | 79.7 | 79.7 | +0.7 (+0.89%) | 17,806 |
| 5 Dec 2016 | INR | 78.8 | 80.15 | 77.65 | 79 | 79 | -1.15 (-1.43%) | 3,332 |
| 2 Dec 2016 | INR | 82 | 82 | 78.6 | 80.15 | 80.15 | -2.55 (-3.08%) | 11,073 |
| 1 Dec 2016 | INR | 84.5 | 84.85 | 82.1 | 82.7 | 82.7 | 0.0 (0.0%) | 14,906 |
| 30 Nov 2016 | INR | 83.6 | 85 | 82 | 82.7 | 82.7 | +2.55 (+3.18%) | 35,199 |
| 29 Nov 2016 | INR | 81.05 | 82.75 | 79.7 | 80.15 | 80.15 | 0.0 (0.0%) | 15,109 |
| 28 Nov 2016 | INR | 83.7 | 83.7 | 79.2 | 80.15 | 80.15 | +0.35 (+0.44%) | 23,546 |
| 25 Nov 2016 | INR | 78.3 | 80 | 75.65 | 79.8 | 79.8 | +2.95 (+3.84%) | 28,248 |
| 24 Nov 2016 | INR | 76.1 | 79.65 | 74.3 | 76.85 | 76.85 | +0.95 (+1.25%) | 17,625 |
| 23 Nov 2016 | INR | 75 | 83.65 | 74 | 75.9 | 75.9 | +0.95 (+1.27%) | 116,132 |
