| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 71 | 75.8 | 71 | 74.6 | 74.6 | +3.5 (+4.92%) | 14,556 |
| 4 Jan 2017 | INR | 70.75 | 72.6 | 70 | 71.1 | 71.1 | -0.35 (-0.49%) | 11,498 |
| 3 Jan 2017 | INR | 69.25 | 72.5 | 68.6 | 71.45 | 71.45 | +2.5 (+3.63%) | 9,302 |
| 2 Jan 2017 | INR | 70.9 | 71.9 | 68.25 | 68.95 | 68.95 | -0.5 (-0.72%) | 9,303 |
| 30 Dec 2016 | INR | 68 | 70.9 | 68 | 69.45 | 69.45 | +1.25 (+1.83%) | 7,244 |
| 29 Dec 2016 | INR | 67.1 | 69 | 67.1 | 68.2 | 68.2 | +0.25 (+0.37%) | 5,880 |
| 28 Dec 2016 | INR | 67 | 69.65 | 66.55 | 67.95 | 67.95 | +0.85 (+1.27%) | 18,025 |
| 27 Dec 2016 | INR | 66.15 | 68.8 | 66.05 | 67.1 | 67.1 | -0.4 (-0.59%) | 12,051 |
| 26 Dec 2016 | INR | 69.3 | 71.95 | 66.3 | 67.5 | 67.5 | -3.2 (-4.53%) | 14,357 |
| 23 Dec 2016 | INR | 71.1 | 74 | 67.8 | 70.7 | 70.7 | -0.9 (-1.26%) | 39,447 |
| 22 Dec 2016 | INR | 76.8 | 76.8 | 71 | 71.6 | 71.6 | -5.55 (-7.19%) | 50,144 |
| 21 Dec 2016 | INR | 78.9 | 83.2 | 76.25 | 77.15 | 77.15 | +1.05 (+1.38%) | 462,289 |
| 20 Dec 2016 | INR | 63.2 | 76.1 | 63.1 | 76.1 | 76.1 | +12.65 (+19.94%) | 271,069 |
| 19 Dec 2016 | INR | 65.6 | 65.6 | 63 | 63.45 | 63.45 | -2.45 (-3.72%) | 4,652 |
| 16 Dec 2016 | INR | 65.5 | 66 | 64.35 | 65.9 | 65.9 | +0.15 (+0.23%) | 6,593 |
| 15 Dec 2016 | INR | 66.8 | 68.7 | 65.5 | 65.75 | 65.75 | -0.9 (-1.35%) | 2,464 |
| 14 Dec 2016 | INR | 68 | 69.45 | 66.5 | 66.65 | 66.65 | -1.4 (-2.06%) | 6,718 |
| 13 Dec 2016 | INR | 66.4 | 68.85 | 66.3 | 68.05 | 68.05 | +0.75 (+1.11%) | 2,843 |
| 12 Dec 2016 | INR | 66.95 | 68.5 | 64.8 | 67.3 | 67.3 | +0.45 (+0.67%) | 5,818 |
| 9 Dec 2016 | INR | 68.95 | 69 | 66.7 | 66.85 | 66.85 | -0.4 (-0.59%) | 4,454 |
| 8 Dec 2016 | INR | 67 | 68.6 | 66.5 | 67.25 | 67.25 | -0.3 (-0.44%) | 3,916 |
| 7 Dec 2016 | INR | 66.4 | 69.4 | 66.4 | 67.55 | 67.55 | -0.2 (-0.30%) | 2,585 |
| 6 Dec 2016 | INR | 69.3 | 70 | 67.4 | 67.75 | 67.75 | -1.3 (-1.88%) | 2,101 |
| 5 Dec 2016 | INR | 69 | 69.5 | 69 | 69.05 | 69.05 | +1.05 (+1.54%) | 2,796 |
| 2 Dec 2016 | INR | 66 | 68.4 | 65.15 | 68 | 68 | +0.75 (+1.12%) | 4,257 |
| 1 Dec 2016 | INR | 68.2 | 69.7 | 66.6 | 67.25 | 67.25 | -1.85 (-2.68%) | 8,905 |
| 30 Nov 2016 | INR | 71.5 | 71.5 | 66.45 | 69.1 | 69.1 | -0.15 (-0.22%) | 5,643 |
| 29 Nov 2016 | INR | 69.7 | 71.3 | 68.35 | 69.25 | 69.25 | +0.3 (+0.44%) | 14,146 |
| 28 Nov 2016 | INR | 67.5 | 70 | 66.15 | 68.95 | 68.95 | +1.8 (+2.68%) | 13,976 |
| 25 Nov 2016 | INR | 65 | 67.9 | 63.9 | 67.15 | 67.15 | +0.9 (+1.36%) | 5,346 |
