| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 60.9 | 62 | 60.75 | 61.1 | 61.1 | +0.3 (+0.49%) | 406,026 |
| 3 Jan 2017 | INR | 60.9 | 61.15 | 60.1 | 60.8 | 60.8 | +0.75 (+1.25%) | 306,973 |
| 2 Jan 2017 | INR | 59.9 | 60.6 | 58.9 | 60.05 | 60.05 | +0.75 (+1.26%) | 573,067 |
| 30 Dec 2016 | INR | 58.95 | 59.75 | 58.6 | 59.3 | 59.3 | +0.95 (+1.63%) | 300,300 |
| 29 Dec 2016 | INR | 58.5 | 59.2 | 58.25 | 58.35 | 58.35 | -0.2 (-0.34%) | 364,083 |
| 28 Dec 2016 | INR | 57.15 | 60.3 | 57.15 | 58.55 | 58.55 | +1.55 (+2.72%) | 456,309 |
| 27 Dec 2016 | INR | 56.25 | 57.35 | 55.65 | 57 | 57 | +1.05 (+1.88%) | 233,908 |
| 26 Dec 2016 | INR | 57.9 | 57.95 | 55.6 | 55.95 | 55.95 | -1.65 (-2.86%) | 512,561 |
| 23 Dec 2016 | INR | 57.35 | 58.5 | 56.6 | 57.6 | 57.6 | +0.35 (+0.61%) | 365,067 |
| 22 Dec 2016 | INR | 57.9 | 57.9 | 56.8 | 57.25 | 57.25 | -0.55 (-0.95%) | 440,302 |
| 21 Dec 2016 | INR | 58.05 | 58.25 | 57.6 | 57.8 | 57.8 | -0.3 (-0.52%) | 267,033 |
| 20 Dec 2016 | INR | 58.85 | 59.2 | 57.4 | 58.1 | 58.1 | -0.75 (-1.27%) | 383,777 |
| 19 Dec 2016 | INR | 59.4 | 59.4 | 58.6 | 58.85 | 58.85 | -0.35 (-0.59%) | 268,084 |
| 16 Dec 2016 | INR | 59.7 | 60.05 | 58.95 | 59.2 | 59.2 | +0.1 (+0.17%) | 343,359 |
| 15 Dec 2016 | INR | 58.85 | 59.75 | 58.2 | 59.1 | 59.1 | -0.05 (-0.08%) | 502,409 |
| 14 Dec 2016 | INR | 60.5 | 60.55 | 58.9 | 59.15 | 59.15 | -0.9 (-1.50%) | 784,716 |
| 13 Dec 2016 | INR | 60.8 | 61.15 | 59.55 | 60.05 | 60.05 | -0.8 (-1.31%) | 866,412 |
| 12 Dec 2016 | INR | 63.8 | 63.8 | 60.5 | 60.85 | 60.85 | -2.25 (-3.57%) | 1,368,850 |
| 9 Dec 2016 | INR | 62.95 | 63.75 | 62.3 | 63.1 | 63.1 | +1.1 (+1.77%) | 1,420,257 |
| 8 Dec 2016 | INR | 63.5 | 63.5 | 60.05 | 62 | 62 | -3.85 (-5.85%) | 4,513,795 |
| 7 Dec 2016 | INR | 66.95 | 67.5 | 65.35 | 65.85 | 65.85 | -0.45 (-0.68%) | 912,886 |
| 6 Dec 2016 | INR | 68.85 | 69.85 | 64.75 | 66.3 | 66.3 | -2.7 (-3.91%) | 2,778,186 |
| 5 Dec 2016 | INR | 78 | 78 | 68.25 | 69 | 69 | -7.1 (-9.33%) | 2,084,901 |
| 2 Dec 2016 | INR | 76.6 | 77.85 | 75.35 | 76.1 | 76.1 | -0.4 (-0.52%) | 152,457 |
| 1 Dec 2016 | INR | 79.95 | 79.95 | 76.15 | 76.5 | 76.5 | -0.6 (-0.78%) | 273,684 |
| 30 Nov 2016 | INR | 74.55 | 78.3 | 74.15 | 77.1 | 77.1 | +3.25 (+4.40%) | 497,751 |
| 29 Nov 2016 | INR | 73.05 | 75.1 | 73 | 73.85 | 73.85 | +0.7 (+0.96%) | 234,489 |
| 28 Nov 2016 | INR | 74.1 | 75.2 | 72.5 | 73.15 | 73.15 | -0.7 (-0.95%) | 206,843 |
| 25 Nov 2016 | INR | 75.4 | 75.8 | 73.1 | 73.85 | 73.85 | -0.8 (-1.07%) | 248,542 |
| 24 Nov 2016 | INR | 73 | 75.4 | 71.7 | 74.65 | 74.65 | +1.7 (+2.33%) | 225,150 |
