| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 62.8 | 66.3 | 62.8 | 64.25 | 64.25 | +0.45 (+0.71%) | 35,867 |
| 4 Jan 2017 | INR | 63.55 | 66.4 | 61.55 | 63.8 | 63.8 | +0.8 (+1.27%) | 83,408 |
| 3 Jan 2017 | INR | 63 | 64.4 | 62.55 | 63 | 63 | -0.4 (-0.63%) | 23,343 |
| 2 Jan 2017 | INR | 62.7 | 65.2 | 60 | 63.4 | 63.4 | +1.95 (+3.17%) | 36,338 |
| 30 Dec 2016 | INR | 61.1 | 63 | 60.2 | 61.45 | 61.45 | +0.45 (+0.74%) | 27,584 |
| 29 Dec 2016 | INR | 61.7 | 64.5 | 59.4 | 61 | 61 | -1.25 (-2.01%) | 50,068 |
| 28 Dec 2016 | INR | 56 | 65 | 56 | 62.25 | 62.25 | +6.8 (+12.26%) | 106,288 |
| 27 Dec 2016 | INR | 54.8 | 55.8 | 54.8 | 55.45 | 55.45 | +0.05 (+0.09%) | 3,299 |
| 26 Dec 2016 | INR | 54.05 | 56.3 | 52.55 | 55.4 | 55.4 | +1.1 (+2.03%) | 15,242 |
| 23 Dec 2016 | INR | 54.55 | 55.05 | 54.15 | 54.3 | 54.3 | -0.65 (-1.18%) | 10,418 |
| 22 Dec 2016 | INR | 57.7 | 57.7 | 54.15 | 54.95 | 54.95 | -2.45 (-4.27%) | 12,874 |
| 21 Dec 2016 | INR | 57.55 | 58.75 | 56.5 | 57.4 | 57.4 | -0.6 (-1.03%) | 9,983 |
| 20 Dec 2016 | INR | 58.2 | 58.2 | 56.1 | 58 | 58 | 0.0 (0.0%) | 2,133 |
| 19 Dec 2016 | INR | 57.1 | 58.35 | 55 | 58 | 58 | +0.8 (+1.40%) | 8,443 |
| 16 Dec 2016 | INR | 58.5 | 58.5 | 56.5 | 57.2 | 57.2 | -1.35 (-2.31%) | 8,683 |
| 15 Dec 2016 | INR | 58 | 59.8 | 58 | 58.55 | 58.55 | -0.65 (-1.10%) | 6,428 |
| 14 Dec 2016 | INR | 58.8 | 60.5 | 58.8 | 59.2 | 59.2 | -0.1 (-0.17%) | 7,793 |
| 13 Dec 2016 | INR | 60 | 60.85 | 59.3 | 59.3 | 59.3 | +0.1 (+0.17%) | 6,926 |
| 12 Dec 2016 | INR | 59 | 60.8 | 59 | 59.2 | 59.2 | +0.25 (+0.42%) | 13,793 |
| 9 Dec 2016 | INR | 58.9 | 60.4 | 58.55 | 58.95 | 58.95 | -0.45 (-0.76%) | 9,375 |
| 8 Dec 2016 | INR | 60.8 | 62 | 58.9 | 59.4 | 59.4 | -0.95 (-1.57%) | 28,372 |
| 7 Dec 2016 | INR | 60.2 | 61.65 | 60.05 | 60.35 | 60.35 | -0.05 (-0.08%) | 7,533 |
| 6 Dec 2016 | INR | 59 | 61.8 | 58.1 | 60.4 | 60.4 | +1.1 (+1.85%) | 13,996 |
| 5 Dec 2016 | INR | 58.8 | 60 | 58.2 | 59.3 | 59.3 | -0.15 (-0.25%) | 13,285 |
| 2 Dec 2016 | INR | 60 | 60.8 | 59.2 | 59.45 | 59.45 | -0.85 (-1.41%) | 13,607 |
| 1 Dec 2016 | INR | 63 | 63 | 59.3 | 60.3 | 60.3 | -2.25 (-3.60%) | 31,218 |
| 30 Nov 2016 | INR | 62.5 | 63.8 | 62.05 | 62.55 | 62.55 | +0.55 (+0.89%) | 53,762 |
| 29 Nov 2016 | INR | 60.85 | 64 | 60.85 | 62 | 62 | +1.15 (+1.89%) | 57,850 |
| 28 Nov 2016 | INR | 57.7 | 64.8 | 56 | 60.85 | 60.85 | +2.9 (+5.00%) | 85,423 |
| 25 Nov 2016 | INR | 57.5 | 58.2 | 55.1 | 57.95 | 57.95 | +2.3 (+4.13%) | 24,381 |
