| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 61.9 | 62.4 | 61 | 61.45 | 61.45 | +0.45 (+0.74%) | 7,991 |
| 3 Jan 2017 | INR | 62.6 | 62.6 | 60.5 | 61 | 61 | +0.1 (+0.16%) | 5,362 |
| 2 Jan 2017 | INR | 58.2 | 61.1 | 58.2 | 60.9 | 60.9 | +0.75 (+1.25%) | 2,059 |
| 30 Dec 2016 | INR | 61.7 | 61.7 | 60 | 60.15 | 60.15 | +0.15 (+0.25%) | 3,508 |
| 29 Dec 2016 | INR | 60.7 | 60.7 | 59.5 | 60 | 60 | +0.05 (+0.08%) | 5,086 |
| 28 Dec 2016 | INR | 60.9 | 60.9 | 59.7 | 59.95 | 59.95 | +0.45 (+0.76%) | 3,892 |
| 27 Dec 2016 | INR | 60.8 | 60.8 | 59.25 | 59.5 | 59.5 | -0.2 (-0.34%) | 12,960 |
| 26 Dec 2016 | INR | 59.6 | 61 | 59.25 | 59.7 | 59.7 | -0.3 (-0.50%) | 3,567 |
| 23 Dec 2016 | INR | 60 | 60.9 | 59.5 | 60 | 60 | +0.05 (+0.08%) | 4,186 |
| 22 Dec 2016 | INR | 59.55 | 60.5 | 59.05 | 59.95 | 59.95 | +0.05 (+0.08%) | 2,142 |
| 21 Dec 2016 | INR | 61 | 62.85 | 59.3 | 59.9 | 59.9 | -2.9 (-4.62%) | 14,827 |
| 20 Dec 2016 | INR | 61.05 | 62.8 | 61 | 62.8 | 62.8 | +0.8 (+1.29%) | 4,269 |
| 19 Dec 2016 | INR | 62.15 | 62.4 | 61 | 62 | 62 | -0.15 (-0.24%) | 2,336 |
| 16 Dec 2016 | INR | 61 | 63.3 | 61 | 62.15 | 62.15 | +0.65 (+1.06%) | 6,293 |
| 15 Dec 2016 | INR | 61.2 | 62 | 61.15 | 61.5 | 61.5 | -0.45 (-0.73%) | 4,130 |
| 14 Dec 2016 | INR | 62.5 | 62.5 | 61.1 | 61.95 | 61.95 | -0.45 (-0.72%) | 1,241 |
| 13 Dec 2016 | INR | 63.7 | 63.7 | 62.05 | 62.4 | 62.4 | -0.5 (-0.79%) | 3,267 |
| 12 Dec 2016 | INR | 63.5 | 63.6 | 62.75 | 62.9 | 62.9 | -0.05 (-0.08%) | 2,143 |
| 9 Dec 2016 | INR | 62.5 | 63.8 | 62.3 | 62.95 | 62.95 | -0.05 (-0.08%) | 2,448 |
| 8 Dec 2016 | INR | 63.4 | 63.4 | 62.6 | 63 | 63 | +0.95 (+1.53%) | 859 |
| 7 Dec 2016 | INR | 63 | 63.3 | 62 | 62.05 | 62.05 | -0.35 (-0.56%) | 7,423 |
| 6 Dec 2016 | INR | 62.85 | 62.85 | 61.6 | 62.4 | 62.4 | -0.1 (-0.16%) | 9,371 |
| 5 Dec 2016 | INR | 63 | 63 | 61.9 | 62.5 | 62.5 | -0.65 (-1.03%) | 6,450 |
| 2 Dec 2016 | INR | 63.05 | 64.3 | 62.6 | 63.15 | 63.15 | -0.85 (-1.33%) | 3,489 |
| 1 Dec 2016 | INR | 63.1 | 64.4 | 63.1 | 64 | 64 | 0.0 (0.0%) | 5,278 |
| 30 Nov 2016 | INR | 63.5 | 64.9 | 63.2 | 64 | 64 | +1.35 (+2.15%) | 2,794 |
| 29 Nov 2016 | INR | 63.35 | 64.3 | 62 | 62.65 | 62.65 | -0.95 (-1.49%) | 9,041 |
| 28 Nov 2016 | INR | 63.05 | 63.9 | 61.2 | 63.6 | 63.6 | -0.1 (-0.16%) | 6,200 |
| 25 Nov 2016 | INR | 63.5 | 63.85 | 62.1 | 63.7 | 63.7 | +1.45 (+2.33%) | 6,897 |
| 24 Nov 2016 | INR | 61.3 | 62.4 | 61 | 62.25 | 62.25 | -0.45 (-0.72%) | 3,365 |
