| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2017 | INR | 73 | 74.7 | 71.15 | 72.05 | 72.05 | -1.35 (-1.84%) | 133,760 |
| 5 Jan 2017 | INR | 72 | 76.1 | 72 | 73.4 | 73.4 | +2.45 (+3.45%) | 464,970 |
| 4 Jan 2017 | INR | 67 | 72.45 | 66.05 | 70.95 | 70.95 | +3.95 (+5.90%) | 431,842 |
| 3 Jan 2017 | INR | 65.8 | 68 | 65.8 | 67 | 67 | +1 (+1.52%) | 101,153 |
| 2 Jan 2017 | INR | 66.6 | 66.85 | 65.1 | 66 | 66 | -1.3 (-1.93%) | 172,473 |
| 30 Dec 2016 | INR | 67.7 | 68.5 | 66.9 | 67.3 | 67.3 | +1.55 (+2.36%) | 255,989 |
| 29 Dec 2016 | INR | 65.4 | 67.45 | 64.2 | 65.75 | 65.75 | +0.25 (+0.38%) | 72,016 |
| 28 Dec 2016 | INR | 65.5 | 67.8 | 64.9 | 65.5 | 65.5 | +0.15 (+0.23%) | 214,298 |
| 27 Dec 2016 | INR | 64.95 | 66.5 | 63.65 | 65.35 | 65.35 | +0.05 (+0.08%) | 160,877 |
| 26 Dec 2016 | INR | 63.95 | 69.1 | 62.5 | 65.3 | 65.3 | +1.1 (+1.71%) | 811,077 |
| 23 Dec 2016 | INR | 66.3 | 66.3 | 64 | 64.2 | 64.2 | -1 (-1.53%) | 54,385 |
| 22 Dec 2016 | INR | 66.05 | 66.95 | 65 | 65.2 | 65.2 | -1.4 (-2.10%) | 105,921 |
| 21 Dec 2016 | INR | 67.1 | 68.15 | 65.2 | 66.6 | 66.6 | -0.2 (-0.30%) | 176,649 |
| 20 Dec 2016 | INR | 67.9 | 69.45 | 66.4 | 66.8 | 66.8 | -0.55 (-0.82%) | 119,007 |
| 19 Dec 2016 | INR | 69.65 | 71.9 | 67 | 67.35 | 67.35 | -1.5 (-2.18%) | 111,298 |
| 16 Dec 2016 | INR | 71 | 71.5 | 67.2 | 68.85 | 68.85 | -1.15 (-1.64%) | 255,048 |
| 15 Dec 2016 | INR | 69.85 | 73.9 | 68.5 | 70 | 70 | -1.75 (-2.44%) | 730,194 |
| 14 Dec 2016 | INR | 77.3 | 77.4 | 70.55 | 71.75 | 71.75 | -2.8 (-3.76%) | 1,841,863 |
| 13 Dec 2016 | INR | 64.1 | 76.9 | 63.3 | 74.55 | 74.55 | +10.45 (+16.30%) | 4,573,954 |
| 12 Dec 2016 | INR | 64.6 | 64.6 | 63.8 | 64.1 | 64.1 | -0.25 (-0.39%) | 62,048 |
| 9 Dec 2016 | INR | 62.6 | 65.8 | 61.2 | 64.35 | 64.35 | +1.75 (+2.80%) | 132,961 |
| 8 Dec 2016 | INR | 62.45 | 63.4 | 62.1 | 62.6 | 62.6 | +0.15 (+0.24%) | 34,878 |
| 7 Dec 2016 | INR | 63.35 | 63.35 | 62 | 62.45 | 62.45 | 0.0 (0.0%) | 30,447 |
| 6 Dec 2016 | INR | 64.45 | 64.45 | 61.8 | 62.45 | 62.45 | -0.7 (-1.11%) | 73,199 |
| 5 Dec 2016 | INR | 64.6 | 65.25 | 62.05 | 63.15 | 63.15 | -0.25 (-0.39%) | 62,646 |
| 2 Dec 2016 | INR | 64.3 | 67.4 | 62.2 | 63.4 | 63.4 | -0.9 (-1.40%) | 135,333 |
| 1 Dec 2016 | INR | 62.95 | 65.5 | 62.5 | 64.3 | 64.3 | +1.8 (+2.88%) | 208,991 |
| 30 Nov 2016 | INR | 64.2 | 66 | 59.6 | 62.5 | 62.5 | -2.8 (-4.29%) | 412,264 |
| 29 Nov 2016 | INR | 65.65 | 66.7 | 65 | 65.3 | 65.3 | -0.35 (-0.53%) | 85,614 |
| 28 Nov 2016 | INR | 68.45 | 68.45 | 64.7 | 65.65 | 65.65 | -1.05 (-1.57%) | 162,088 |
