| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2016 | INR | 64.1 | 64.1 | 61.8 | 62.7 | 62.7 | +1.1 (+1.79%) | 7,785 |
| 29 Dec 2016 | INR | 63.45 | 63.45 | 61.25 | 61.6 | 61.6 | -0.4 (-0.65%) | 2,502 |
| 28 Dec 2016 | INR | 65 | 66.35 | 61.05 | 62 | 62 | -4.3 (-6.49%) | 16,875 |
| 27 Dec 2016 | INR | 60.15 | 69.6 | 59.1 | 66.3 | 66.3 | +5.85 (+9.68%) | 100,737 |
| 26 Dec 2016 | INR | 62 | 62 | 60 | 60.45 | 60.45 | -2 (-3.20%) | 3,026 |
| 23 Dec 2016 | INR | 62.2 | 63.5 | 62 | 62.45 | 62.45 | -0.55 (-0.87%) | 5,896 |
| 22 Dec 2016 | INR | 63 | 63 | 62.6 | 63 | 63 | 0.0 (0.0%) | 1,576 |
| 21 Dec 2016 | INR | 62 | 64 | 62 | 63 | 63 | +0.15 (+0.24%) | 252 |
| 20 Dec 2016 | INR | 63 | 63 | 62.75 | 62.85 | 62.85 | -0.35 (-0.55%) | 425 |
| 19 Dec 2016 | INR | 63 | 63.95 | 61.5 | 63.2 | 63.2 | -0.65 (-1.02%) | 848 |
| 16 Dec 2016 | INR | 65 | 65 | 63.2 | 63.85 | 63.85 | +0.7 (+1.11%) | 445 |
| 15 Dec 2016 | INR | 63.95 | 64 | 63 | 63.15 | 63.15 | -0.35 (-0.55%) | 805 |
| 14 Dec 2016 | INR | 64 | 65 | 62.65 | 63.5 | 63.5 | -1.55 (-2.38%) | 1,654 |
| 13 Dec 2016 | INR | 68 | 68 | 65.05 | 65.05 | 65.05 | +0.05 (+0.08%) | 100 |
| 12 Dec 2016 | INR | 66.1 | 66.1 | 64.9 | 65 | 65 | -1.1 (-1.66%) | 407 |
| 9 Dec 2016 | INR | 61 | 68.8 | 60.2 | 66.1 | 66.1 | +4.3 (+6.96%) | 7,332 |
| 8 Dec 2016 | INR | 61 | 61.95 | 60.05 | 61.8 | 61.8 | 0.0 (0.0%) | 311 |
| 7 Dec 2016 | INR | 60 | 62.9 | 60 | 61.8 | 61.8 | +1.3 (+2.15%) | 2,450 |
| 6 Dec 2016 | INR | 60 | 63 | 59.25 | 60.5 | 60.5 | -0.45 (-0.74%) | 3,022 |
| 5 Dec 2016 | INR | 59 | 61 | 58.45 | 60.95 | 60.95 | +1.8 (+3.04%) | 707 |
| 2 Dec 2016 | INR | 62 | 62 | 59 | 59.15 | 59.15 | -2.6 (-4.21%) | 253 |
| 1 Dec 2016 | INR | 60.1 | 61.9 | 60.1 | 61.75 | 61.75 | +0.4 (+0.65%) | 210 |
| 30 Nov 2016 | INR | 59.3 | 62 | 59.3 | 61.35 | 61.35 | +1.45 (+2.42%) | 106 |
| 29 Nov 2016 | INR | 60.25 | 60.25 | 59.35 | 59.9 | 59.9 | -1.1 (-1.80%) | 610 |
| 28 Nov 2016 | INR | 59.6 | 61.25 | 58.35 | 61 | 61 | +0.6 (+0.99%) | 2,277 |
| 25 Nov 2016 | INR | 61.25 | 61.65 | 58.7 | 60.4 | 60.4 | +0.9 (+1.51%) | 3,777 |
| 24 Nov 2016 | INR | 58 | 60.7 | 58 | 59.5 | 59.5 | +2.3 (+4.02%) | 1,065 |
| 23 Nov 2016 | INR | 56.6 | 57.95 | 52.5 | 57.2 | 57.2 | +0.35 (+0.62%) | 5,939 |
| 22 Nov 2016 | INR | 57.2 | 58 | 56 | 56.85 | 56.85 | -0.8 (-1.39%) | 1,661 |
| 21 Nov 2016 | INR | 59 | 59.95 | 55.8 | 57.65 | 57.65 | -2.85 (-4.71%) | 1,322 |
