| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2017 | INR | 74.6 | 74.6 | 71 | 71.35 | 71.35 | -2.65 (-3.58%) | 254,552 |
| 10 Jan 2017 | INR | 76.3 | 79.15 | 72.95 | 74 | 74 | +6.95 (+10.37%) | 2,134,113 |
| 9 Jan 2017 | INR | 66.7 | 68 | 64.7 | 67.05 | 67.05 | +2.55 (+3.95%) | 621,731 |
| 6 Jan 2017 | INR | 64 | 65.2 | 63.7 | 64.5 | 64.5 | +0.6 (+0.94%) | 89,768 |
| 5 Jan 2017 | INR | 64.35 | 65 | 63.65 | 63.9 | 63.9 | +0.3 (+0.47%) | 54,349 |
| 4 Jan 2017 | INR | 65.85 | 65.9 | 62.7 | 63.6 | 63.6 | -1.1 (-1.70%) | 90,087 |
| 3 Jan 2017 | INR | 63.1 | 65.5 | 63.1 | 64.7 | 64.7 | -0.05 (-0.08%) | 76,960 |
| 2 Jan 2017 | INR | 62.8 | 66.3 | 62 | 64.75 | 64.75 | +2.55 (+4.10%) | 83,947 |
| 30 Dec 2016 | INR | 63.5 | 64 | 61 | 62.2 | 62.2 | -1.05 (-1.66%) | 81,426 |
| 29 Dec 2016 | INR | 64 | 65 | 63 | 63.25 | 63.25 | -0.05 (-0.08%) | 30,176 |
| 28 Dec 2016 | INR | 63.8 | 65.45 | 63 | 63.3 | 63.3 | -0.15 (-0.24%) | 225,243 |
| 27 Dec 2016 | INR | 61.7 | 64.5 | 61.5 | 63.45 | 63.45 | +1.95 (+3.17%) | 172,915 |
| 26 Dec 2016 | INR | 62.6 | 62.6 | 59.65 | 61.5 | 61.5 | -1.1 (-1.76%) | 79,053 |
| 23 Dec 2016 | INR | 60.1 | 64.15 | 57 | 62.6 | 62.6 | +5.4 (+9.44%) | 334,365 |
| 22 Dec 2016 | INR | 59.9 | 60.1 | 57 | 57.2 | 57.2 | -2.75 (-4.59%) | 37,367 |
| 21 Dec 2016 | INR | 60.5 | 61 | 59.4 | 59.95 | 59.95 | -0.45 (-0.75%) | 40,337 |
| 20 Dec 2016 | INR | 59.9 | 60.65 | 58 | 60.4 | 60.4 | +0.55 (+0.92%) | 101,945 |
| 19 Dec 2016 | INR | 60.1 | 60.3 | 58.75 | 59.85 | 59.85 | -0.4 (-0.66%) | 26,324 |
| 16 Dec 2016 | INR | 61.2 | 61.2 | 59.7 | 60.25 | 60.25 | -0.9 (-1.47%) | 29,789 |
| 15 Dec 2016 | INR | 60.4 | 62.25 | 60.35 | 61.15 | 61.15 | +0.55 (+0.91%) | 57,162 |
| 14 Dec 2016 | INR | 62.45 | 62.75 | 60.1 | 60.6 | 60.6 | -1.45 (-2.34%) | 128,693 |
| 13 Dec 2016 | INR | 60.85 | 63.2 | 60.45 | 62.05 | 62.05 | +1.9 (+3.16%) | 279,800 |
| 12 Dec 2016 | INR | 59.5 | 61.4 | 58.9 | 60.15 | 60.15 | +0.8 (+1.35%) | 189,888 |
| 9 Dec 2016 | INR | 59.9 | 60.6 | 58.45 | 59.35 | 59.35 | +0.4 (+0.68%) | 196,319 |
| 8 Dec 2016 | INR | 56.6 | 59.9 | 56.2 | 58.95 | 58.95 | +3.2 (+5.74%) | 310,084 |
| 7 Dec 2016 | INR | 57.45 | 57.5 | 55.5 | 55.75 | 55.75 | -1.15 (-2.02%) | 40,725 |
| 6 Dec 2016 | INR | 56.15 | 57.9 | 55 | 56.9 | 56.9 | +1.1 (+1.97%) | 100,231 |
| 5 Dec 2016 | INR | 58.4 | 58.4 | 55.65 | 55.8 | 55.8 | -0.75 (-1.33%) | 43,086 |
| 2 Dec 2016 | INR | 55.05 | 58.5 | 54.85 | 56.55 | 56.55 | +0.8 (+1.43%) | 189,310 |
| 1 Dec 2016 | INR | 54.3 | 56.75 | 53.05 | 55.75 | 55.75 | +1.3 (+2.39%) | 176,428 |
