| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 68.5 | 72 | 68.5 | 70.5 | 7.05 | +2.1 (+3.07%) | 2,638,450 |
| 4 Jan 2017 | INR | 68.8 | 69.7 | 67.6 | 68.4 | 6.84 | +0.8 (+1.18%) | 587,570 |
| 3 Jan 2017 | INR | 66.9 | 69.5 | 65.3 | 67.6 | 6.76 | +1.5 (+2.27%) | 463,230 |
| 2 Jan 2017 | INR | 67.4 | 67.8 | 66 | 66.1 | 6.61 | -1.2 (-1.78%) | 491,900 |
| 30 Dec 2016 | INR | 68.2 | 71.3 | 67 | 67.3 | 6.73 | +1.4 (+2.12%) | 1,204,290 |
| 29 Dec 2016 | INR | 63.7 | 66.8 | 62.1 | 65.9 | 6.59 | +2.2 (+3.45%) | 219,710 |
| 28 Dec 2016 | INR | 64.5 | 65.7 | 63.3 | 63.7 | 6.37 | +0.2 (+0.31%) | 122,240 |
| 27 Dec 2016 | INR | 62.5 | 64.7 | 62.5 | 63.5 | 6.35 | +0.5 (+0.79%) | 146,120 |
| 26 Dec 2016 | INR | 64.1 | 64.9 | 62.4 | 63 | 6.3 | -1.9 (-2.93%) | 116,420 |
| 23 Dec 2016 | INR | 64.1 | 66.9 | 63.6 | 64.9 | 6.49 | -0.4 (-0.61%) | 110,480 |
| 22 Dec 2016 | INR | 66.5 | 67.5 | 64.1 | 65.3 | 6.53 | -1.3 (-1.95%) | 189,230 |
| 21 Dec 2016 | INR | 66.3 | 67.6 | 66.2 | 66.6 | 6.66 | -0.2 (-0.30%) | 52,460 |
| 20 Dec 2016 | INR | 66.6 | 67.6 | 66.3 | 66.8 | 6.68 | -0.2 (-0.30%) | 130,860 |
| 19 Dec 2016 | INR | 67 | 67.7 | 66.3 | 67 | 6.7 | -0.8 (-1.18%) | 148,360 |
| 16 Dec 2016 | INR | 68.6 | 69.3 | 67.1 | 67.8 | 6.78 | -0.8 (-1.17%) | 98,910 |
| 15 Dec 2016 | INR | 68.7 | 70.8 | 68.5 | 68.6 | 6.86 | -0.2 (-0.29%) | 217,100 |
| 14 Dec 2016 | INR | 67.2 | 71 | 66.4 | 68.8 | 6.88 | +1.6 (+2.38%) | 1,630,720 |
| 13 Dec 2016 | INR | 65.7 | 69 | 65.7 | 67.2 | 6.72 | +1.4 (+2.13%) | 233,680 |
| 12 Dec 2016 | INR | 68 | 68 | 65.1 | 65.8 | 6.58 | -1.4 (-2.08%) | 266,730 |
| 9 Dec 2016 | INR | 66.1 | 69.5 | 66 | 67.2 | 6.72 | +0.7 (+1.05%) | 276,740 |
| 8 Dec 2016 | INR | 65 | 67.4 | 64.3 | 66.5 | 6.65 | +2.1 (+3.26%) | 274,620 |
| 7 Dec 2016 | INR | 65.9 | 65.9 | 64 | 64.4 | 6.44 | -0.7 (-1.08%) | 167,270 |
| 6 Dec 2016 | INR | 64.3 | 65.9 | 64.3 | 65.1 | 6.51 | +0.6 (+0.93%) | 101,190 |
| 5 Dec 2016 | INR | 64.9 | 66.8 | 63 | 64.5 | 6.45 | -0.9 (-1.38%) | 239,160 |
| 2 Dec 2016 | INR | 65.7 | 66.8 | 64.3 | 65.4 | 6.54 | -1.2 (-1.80%) | 236,460 |
| 1 Dec 2016 | INR | 68.4 | 68.4 | 66.4 | 66.6 | 6.66 | -0.6 (-0.89%) | 107,090 |
| 30 Nov 2016 | INR | 67 | 68.2 | 66.1 | 67.2 | 6.72 | +0.8 (+1.20%) | 304,220 |
| 29 Nov 2016 | INR | 66.6 | 69 | 66 | 66.4 | 6.64 | -0.8 (-1.19%) | 438,470 |
| 28 Nov 2016 | INR | 65.9 | 68.8 | 64.1 | 67.2 | 6.72 | +2.7 (+4.19%) | 1,389,030 |
| 25 Nov 2016 | INR | 64.1 | 66.4 | 64 | 64.5 | 6.45 | +0.6 (+0.94%) | 446,100 |
