| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 74.75 | 76.7 | 73.5 | 74.3 | 74.3 | +0.35 (+0.47%) | 319,370 |
| 3 Jan 2017 | INR | 77.5 | 78.2 | 73 | 73.95 | 73.95 | -6.65 (-8.25%) | 447,617 |
| 2 Jan 2017 | INR | 74.05 | 82 | 74.05 | 80.6 | 80.6 | +5.8 (+7.75%) | 742,041 |
| 30 Dec 2016 | INR | 75.4 | 77 | 74.55 | 74.8 | 74.8 | -0.6 (-0.80%) | 400,584 |
| 29 Dec 2016 | INR | 75 | 76.4 | 74.35 | 75.4 | 75.4 | +0.45 (+0.60%) | 345,217 |
| 28 Dec 2016 | INR | 76.4 | 77.45 | 74.5 | 74.95 | 74.95 | -0.75 (-0.99%) | 446,716 |
| 27 Dec 2016 | INR | 74.05 | 76.7 | 73 | 75.7 | 75.7 | +3.3 (+4.56%) | 511,262 |
| 26 Dec 2016 | INR | 73.8 | 74.95 | 69.35 | 72.4 | 72.4 | +1.05 (+1.47%) | 867,704 |
| 23 Dec 2016 | INR | 65.6 | 74 | 65 | 71.35 | 71.35 | +6.25 (+9.60%) | 1,550,247 |
| 22 Dec 2016 | INR | 65 | 67.35 | 63.55 | 65.1 | 65.1 | +0.85 (+1.32%) | 500,725 |
| 21 Dec 2016 | INR | 61 | 69.5 | 59.8 | 64.25 | 64.25 | +5.9 (+10.11%) | 744,080 |
| 20 Dec 2016 | INR | 60.5 | 60.5 | 57.2 | 58.35 | 58.35 | -1.15 (-1.93%) | 189,476 |
| 19 Dec 2016 | INR | 50.85 | 60.7 | 50.85 | 59.5 | 59.5 | +8.5 (+16.67%) | 429,176 |
| 16 Dec 2016 | INR | 51.6 | 52.3 | 51 | 51 | 51 | -0.55 (-1.07%) | 363,673 |
| 15 Dec 2016 | INR | 52.9 | 53.65 | 51.35 | 51.55 | 51.55 | -1 (-1.90%) | 59,577 |
| 14 Dec 2016 | INR | 52.75 | 54.8 | 49.8 | 52.55 | 52.55 | +1.3 (+2.54%) | 345,534 |
| 13 Dec 2016 | INR | 50 | 52 | 49.2 | 51.25 | 51.25 | +1.05 (+2.09%) | 26,188 |
| 12 Dec 2016 | INR | 49.5 | 51.15 | 49.1 | 50.2 | 50.2 | +1.15 (+2.34%) | 154,828 |
| 9 Dec 2016 | INR | 49.05 | 50 | 48 | 49.05 | 49.05 | -0.2 (-0.41%) | 144,730 |
| 8 Dec 2016 | INR | 48.9 | 50.8 | 47.35 | 49.25 | 49.25 | +2.15 (+4.56%) | 119,608 |
| 7 Dec 2016 | INR | 49.2 | 49.9 | 46.35 | 47.1 | 47.1 | -1.7 (-3.48%) | 53,928 |
| 6 Dec 2016 | INR | 46.75 | 49.5 | 46.75 | 48.8 | 48.8 | +1.85 (+3.94%) | 137,703 |
| 5 Dec 2016 | INR | 47 | 47.8 | 46.55 | 46.95 | 46.95 | +0.4 (+0.86%) | 11,060 |
| 2 Dec 2016 | INR | 46.1 | 47 | 46.1 | 46.55 | 46.55 | -0.4 (-0.85%) | 2,861 |
| 1 Dec 2016 | INR | 46 | 47.5 | 46 | 46.95 | 46.95 | +0.5 (+1.08%) | 19,152 |
| 30 Nov 2016 | INR | 46.1 | 46.5 | 46.1 | 46.45 | 46.45 | 0.0 (0.0%) | 3,390 |
| 29 Nov 2016 | INR | 46 | 46.5 | 46 | 46.45 | 46.45 | +0.6 (+1.31%) | 450 |
| 28 Nov 2016 | INR | 45.8 | 46.9 | 45.8 | 45.85 | 45.85 | -0.25 (-0.54%) | 1,764 |
| 25 Nov 2016 | INR | 45.8 | 46.5 | 45.8 | 46.1 | 46.1 | +0.55 (+1.21%) | 9,874 |
| 24 Nov 2016 | INR | 44.05 | 45.8 | 44.05 | 45.55 | 45.55 | +0.4 (+0.89%) | 2,932 |
