| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 72.4 | 75.3 | 69.55 | 71.45 | 71.45 | -0.3 (-0.42%) | 16,960 |
| 3 Jan 2017 | INR | 70.8 | 73.9 | 65.8 | 71.75 | 71.75 | +3 (+4.36%) | 20,009 |
| 2 Jan 2017 | INR | 55.6 | 70.5 | 55.3 | 68.75 | 68.75 | +8.9 (+14.87%) | 36,766 |
| 30 Dec 2016 | INR | 53 | 60 | 53 | 59.85 | 59.85 | +4.85 (+8.82%) | 18,259 |
| 29 Dec 2016 | INR | 52 | 57.9 | 52 | 55 | 55 | +0.6 (+1.10%) | 2,563 |
| 28 Dec 2016 | INR | 54 | 55.95 | 53 | 54.4 | 54.4 | +1.4 (+2.64%) | 3,903 |
| 27 Dec 2016 | INR | 49 | 55.9 | 49 | 53 | 53 | +1.9 (+3.72%) | 1,071 |
| 26 Dec 2016 | INR | 51 | 57.95 | 47.35 | 51.1 | 51.1 | -2.1 (-3.95%) | 1,015 |
| 23 Dec 2016 | INR | 55 | 55 | 51.95 | 53.2 | 53.2 | -3.3 (-5.84%) | 5,392 |
| 22 Dec 2016 | INR | 55.1 | 58 | 55 | 56.5 | 56.5 | -1.3 (-2.25%) | 2,080 |
| 21 Dec 2016 | INR | 56.85 | 59.4 | 56.85 | 57.8 | 57.8 | -1.1 (-1.87%) | 875 |
| 20 Dec 2016 | INR | 59.9 | 59.9 | 56.75 | 58.9 | 58.9 | 0.0 (0.0%) | 1,776 |
| 19 Dec 2016 | INR | 59.95 | 60 | 56.5 | 58.9 | 58.9 | +1 (+1.73%) | 4,774 |
| 16 Dec 2016 | INR | 60 | 60 | 56 | 57.9 | 57.9 | -2 (-3.34%) | 22,076 |
| 15 Dec 2016 | INR | 57.7 | 60 | 53.3 | 59.9 | 59.9 | +5.3 (+9.71%) | 17,458 |
| 14 Dec 2016 | INR | 50.75 | 58 | 50.75 | 54.6 | 54.6 | +2.35 (+4.50%) | 7,556 |
| 13 Dec 2016 | INR | 50.2 | 55 | 50.15 | 52.25 | 52.25 | -0.75 (-1.42%) | 1,835 |
| 12 Dec 2016 | INR | 51.05 | 53 | 51.05 | 53 | 53 | +1.95 (+3.82%) | 660 |
| 9 Dec 2016 | INR | 49 | 53.65 | 49 | 51.05 | 51.05 | +0.05 (+0.10%) | 2,702 |
| 8 Dec 2016 | INR | 51.05 | 53.5 | 51 | 51 | 51 | 0.0 (0.0%) | 602 |
| 7 Dec 2016 | INR | 51 | 52.5 | 51 | 51 | 51 | -1 (-1.92%) | 3,608 |
| 6 Dec 2016 | INR | 52 | 52 | 52 | 52 | 52 | -0.4 (-0.76%) | 310 |
| 5 Dec 2016 | INR | 49 | 52.4 | 45 | 52.4 | 52.4 | +0.45 (+0.87%) | 5,842 |
| 2 Dec 2016 | INR | 52 | 52.5 | 51 | 51.95 | 51.95 | -1.55 (-2.90%) | 1,461 |
| 1 Dec 2016 | INR | 53.5 | 54.5 | 53.5 | 53.5 | 53.5 | -0.4 (-0.74%) | 7,889 |
| 30 Nov 2016 | INR | 52.5 | 55.1 | 51.6 | 53.9 | 53.9 | +2.8 (+5.48%) | 817 |
| 29 Nov 2016 | INR | 52.5 | 52.5 | 51.1 | 51.1 | 51.1 | 0.0 (0.0%) | 2,869 |
| 28 Nov 2016 | INR | 52 | 52 | 51.1 | 51.1 | 51.1 | +0.05 (+0.10%) | 2,345 |
| 25 Nov 2016 | INR | 51 | 51.05 | 50.05 | 51.05 | 51.05 | +0.9 (+1.79%) | 652 |
| 24 Nov 2016 | INR | 50.25 | 50.25 | 50.05 | 50.15 | 50.15 | -1.35 (-2.62%) | 160 |
