| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 102 | 106.3 | 96 | 97.45 | 97.45 | -4.1 (-4.04%) | 132,997 |
| 3 Jan 2017 | INR | 96.05 | 106.95 | 93.5 | 101.55 | 101.55 | +5.85 (+6.11%) | 360,040 |
| 2 Jan 2017 | INR | 88 | 99.8 | 87.85 | 95.7 | 95.7 | +8.7 (+10.00%) | 252,030 |
| 30 Dec 2016 | INR | 80.2 | 88.4 | 80 | 87 | 87 | +5.8 (+7.14%) | 138,644 |
| 29 Dec 2016 | INR | 79.85 | 83.95 | 78.7 | 81.2 | 81.2 | +2.25 (+2.85%) | 78,049 |
| 28 Dec 2016 | INR | 75.1 | 79.9 | 75 | 78.95 | 78.95 | +2.8 (+3.68%) | 80,370 |
| 27 Dec 2016 | INR | 76 | 76.45 | 73.1 | 76.15 | 76.15 | +0.9 (+1.20%) | 18,706 |
| 26 Dec 2016 | INR | 75.95 | 77.9 | 72.5 | 75.25 | 75.25 | -0.7 (-0.92%) | 28,723 |
| 23 Dec 2016 | INR | 71.45 | 78.8 | 71.4 | 75.95 | 75.95 | +4.45 (+6.22%) | 52,626 |
| 22 Dec 2016 | INR | 75 | 75 | 70.5 | 71.5 | 71.5 | -2.9 (-3.90%) | 29,421 |
| 21 Dec 2016 | INR | 75.9 | 76.8 | 73.6 | 74.4 | 74.4 | -0.45 (-0.60%) | 29,907 |
| 20 Dec 2016 | INR | 77.25 | 77.25 | 74 | 74.85 | 74.85 | -1.65 (-2.16%) | 25,982 |
| 19 Dec 2016 | INR | 77.8 | 79.4 | 74.1 | 76.5 | 76.5 | -1.45 (-1.86%) | 28,372 |
| 16 Dec 2016 | INR | 79 | 79.5 | 77 | 77.95 | 77.95 | -0.4 (-0.51%) | 48,401 |
| 15 Dec 2016 | INR | 75 | 79 | 75 | 78.35 | 78.35 | +4.15 (+5.59%) | 116,979 |
| 14 Dec 2016 | INR | 71.35 | 79.4 | 70.2 | 74.2 | 74.2 | +4.3 (+6.15%) | 134,250 |
| 13 Dec 2016 | INR | 69.75 | 71.45 | 68.5 | 69.9 | 69.9 | +0.4 (+0.58%) | 23,836 |
| 12 Dec 2016 | INR | 70.6 | 72.5 | 68.55 | 69.5 | 69.5 | -1.1 (-1.56%) | 64,530 |
| 9 Dec 2016 | INR | 75.9 | 75.9 | 70 | 70.6 | 70.6 | -2.55 (-3.49%) | 37,482 |
| 8 Dec 2016 | INR | 73.6 | 76.45 | 72.7 | 73.15 | 73.15 | 0.0 (0.0%) | 45,435 |
| 7 Dec 2016 | INR | 74.55 | 77.75 | 73 | 73.15 | 73.15 | -0.2 (-0.27%) | 85,402 |
| 6 Dec 2016 | INR | 74.5 | 76 | 72 | 73.35 | 73.35 | -1.65 (-2.20%) | 35,918 |
| 5 Dec 2016 | INR | 73 | 76.45 | 71.65 | 75 | 75 | +1.9 (+2.60%) | 76,868 |
| 2 Dec 2016 | INR | 76 | 76.3 | 71.9 | 73.1 | 73.1 | -3.3 (-4.32%) | 119,920 |
| 1 Dec 2016 | INR | 72 | 82.45 | 71.15 | 76.4 | 76.4 | +5.15 (+7.23%) | 297,909 |
| 30 Nov 2016 | INR | 69.9 | 72 | 68.5 | 71.25 | 71.25 | +2.8 (+4.09%) | 89,480 |
| 29 Nov 2016 | INR | 69.2 | 70.9 | 67.35 | 68.45 | 68.45 | +1.75 (+2.62%) | 84,469 |
| 28 Nov 2016 | INR | 64 | 70.45 | 63.15 | 66.7 | 66.7 | +6.75 (+11.26%) | 265,791 |
| 25 Nov 2016 | INR | 60.8 | 63 | 59.3 | 59.95 | 59.95 | +0.35 (+0.59%) | 45,043 |
| 24 Nov 2016 | INR | 60.75 | 61.9 | 59.25 | 59.6 | 59.6 | -0.25 (-0.42%) | 39,845 |
