| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 71 | 71.4 | 70.15 | 71.1 | 71.1 | +0.35 (+0.49%) | 16,454 |
| 4 Jan 2017 | INR | 70.75 | 71.3 | 70.1 | 70.75 | 70.75 | +0.55 (+0.78%) | 10,069 |
| 3 Jan 2017 | INR | 70.05 | 71.3 | 69.75 | 70.2 | 70.2 | +0.05 (+0.07%) | 10,738 |
| 2 Jan 2017 | INR | 70 | 70.75 | 70 | 70.15 | 70.15 | -0.35 (-0.50%) | 3,567 |
| 30 Dec 2016 | INR | 70.7 | 71.25 | 69 | 70.5 | 70.5 | +1.35 (+1.95%) | 15,232 |
| 29 Dec 2016 | INR | 69.95 | 72.35 | 68.5 | 69.15 | 69.15 | -0.2 (-0.29%) | 13,758 |
| 28 Dec 2016 | INR | 69.95 | 70.75 | 69 | 69.35 | 69.35 | 0.0 (0.0%) | 7,107 |
| 27 Dec 2016 | INR | 68.8 | 69.8 | 68 | 69.35 | 69.35 | 0.0 (0.0%) | 29,936 |
| 26 Dec 2016 | INR | 70.55 | 72.85 | 68.65 | 69.35 | 69.35 | -3.45 (-4.74%) | 30,191 |
| 23 Dec 2016 | INR | 70.45 | 73.45 | 69.2 | 72.8 | 72.8 | +3.45 (+4.97%) | 15,571 |
| 22 Dec 2016 | INR | 72.05 | 72.4 | 68.65 | 69.35 | 69.35 | -2.2 (-3.07%) | 17,822 |
| 21 Dec 2016 | INR | 74.25 | 74.5 | 71.1 | 71.55 | 71.55 | -2.05 (-2.79%) | 20,206 |
| 20 Dec 2016 | INR | 73.5 | 74.6 | 73.3 | 73.6 | 73.6 | +0.1 (+0.14%) | 15,158 |
| 19 Dec 2016 | INR | 73.5 | 74.95 | 73 | 73.5 | 73.5 | 0.0 (0.0%) | 7,281 |
| 16 Dec 2016 | INR | 72.95 | 74.9 | 72.6 | 73.5 | 73.5 | +0.55 (+0.75%) | 10,161 |
| 15 Dec 2016 | INR | 72.95 | 74.95 | 72 | 72.95 | 72.95 | -0.1 (-0.14%) | 20,311 |
| 14 Dec 2016 | INR | 73.5 | 75.8 | 71.9 | 73.05 | 73.05 | -1.25 (-1.68%) | 6,929 |
| 13 Dec 2016 | INR | 72.55 | 75.95 | 71 | 74.3 | 74.3 | +1.5 (+2.06%) | 12,309 |
| 12 Dec 2016 | INR | 76.6 | 76.6 | 72.5 | 72.8 | 72.8 | -2.85 (-3.77%) | 10,914 |
| 9 Dec 2016 | INR | 74.9 | 76.1 | 74 | 75.65 | 75.65 | +1.95 (+2.65%) | 14,262 |
| 8 Dec 2016 | INR | 72.55 | 75 | 72.55 | 73.7 | 73.7 | +0.55 (+0.75%) | 8,494 |
| 7 Dec 2016 | INR | 73.45 | 74.4 | 72 | 73.15 | 73.15 | +0.2 (+0.27%) | 3,458 |
| 6 Dec 2016 | INR | 74.45 | 74.7 | 72 | 72.95 | 72.95 | -1.2 (-1.62%) | 4,252 |
| 5 Dec 2016 | INR | 73.45 | 74.35 | 72 | 74.15 | 74.15 | +1.8 (+2.49%) | 2,845 |
| 2 Dec 2016 | INR | 73.4 | 74 | 72 | 72.35 | 72.35 | -1.05 (-1.43%) | 12,499 |
| 1 Dec 2016 | INR | 72.6 | 75 | 72.6 | 73.4 | 73.4 | +1 (+1.38%) | 10,421 |
| 30 Nov 2016 | INR | 71 | 72.6 | 70.1 | 72.4 | 72.4 | +1.75 (+2.48%) | 15,433 |
| 29 Nov 2016 | INR | 69.9 | 71.4 | 69.3 | 70.65 | 70.65 | +1.6 (+2.32%) | 10,347 |
| 28 Nov 2016 | INR | 69.9 | 70.5 | 68.2 | 69.05 | 69.05 | -0.4 (-0.58%) | 10,949 |
| 25 Nov 2016 | INR | 68.95 | 71.35 | 68.15 | 69.45 | 69.45 | +1.5 (+2.21%) | 18,911 |
