| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 74.3 | 75.5 | 73.45 | 74.5 | 74.5 | +1.05 (+1.43%) | 144,737 |
| 4 Jan 2017 | INR | 74.25 | 74.3 | 73 | 73.45 | 73.45 | +0.15 (+0.20%) | 23,761 |
| 3 Jan 2017 | INR | 73.65 | 74 | 72.9 | 73.3 | 73.3 | +0.35 (+0.48%) | 25,716 |
| 2 Jan 2017 | INR | 73 | 73.8 | 72.75 | 72.95 | 72.95 | -0.15 (-0.21%) | 21,354 |
| 30 Dec 2016 | INR | 73.35 | 74 | 72.85 | 73.1 | 73.1 | +0.35 (+0.48%) | 15,267 |
| 29 Dec 2016 | INR | 72 | 72.95 | 72 | 72.75 | 72.75 | +0.6 (+0.83%) | 8,928 |
| 28 Dec 2016 | INR | 72.65 | 72.75 | 72 | 72.15 | 72.15 | -0.05 (-0.07%) | 10,939 |
| 27 Dec 2016 | INR | 72.95 | 72.95 | 71.7 | 72.2 | 72.2 | +0.4 (+0.56%) | 15,007 |
| 26 Dec 2016 | INR | 73.6 | 73.6 | 71.5 | 71.8 | 71.8 | -1.05 (-1.44%) | 10,084 |
| 23 Dec 2016 | INR | 73.7 | 73.7 | 72.25 | 72.85 | 72.85 | +0.1 (+0.14%) | 11,857 |
| 22 Dec 2016 | INR | 73.75 | 73.75 | 72 | 72.75 | 72.75 | 0.0 (0.0%) | 20,499 |
| 21 Dec 2016 | INR | 73 | 73.45 | 72.5 | 72.75 | 72.75 | +0.2 (+0.28%) | 17,626 |
| 20 Dec 2016 | INR | 73 | 73.8 | 72.4 | 72.55 | 72.55 | +0.2 (+0.28%) | 6,809 |
| 19 Dec 2016 | INR | 73.05 | 73.95 | 72 | 72.35 | 72.35 | -0.7 (-0.96%) | 34,673 |
| 16 Dec 2016 | INR | 73.5 | 74.45 | 73 | 73.05 | 73.05 | -0.4 (-0.54%) | 15,400 |
| 15 Dec 2016 | INR | 73.05 | 73.9 | 72.5 | 73.45 | 73.45 | +0.6 (+0.82%) | 6,531 |
| 14 Dec 2016 | INR | 75.7 | 76 | 72.65 | 72.85 | 72.85 | -1.95 (-2.61%) | 86,921 |
| 13 Dec 2016 | INR | 75.8 | 76.05 | 74.5 | 74.8 | 74.8 | -0.1 (-0.13%) | 39,918 |
| 12 Dec 2016 | INR | 74 | 76.65 | 73.55 | 74.9 | 74.9 | +1.35 (+1.84%) | 69,788 |
| 9 Dec 2016 | INR | 73.6 | 74 | 73 | 73.55 | 73.55 | +0.55 (+0.75%) | 11,124 |
| 8 Dec 2016 | INR | 74 | 74.05 | 72.8 | 73 | 73 | +0.15 (+0.21%) | 23,579 |
| 7 Dec 2016 | INR | 73 | 73.6 | 72.4 | 72.85 | 72.85 | +0.25 (+0.34%) | 28,179 |
| 6 Dec 2016 | INR | 73.8 | 74.3 | 72.25 | 72.6 | 72.6 | -0.35 (-0.48%) | 82,647 |
| 5 Dec 2016 | INR | 73.35 | 74.5 | 72.8 | 72.95 | 72.95 | -0.65 (-0.88%) | 33,648 |
| 2 Dec 2016 | INR | 76.6 | 76.6 | 73.35 | 73.6 | 73.6 | -2.55 (-3.35%) | 27,864 |
| 1 Dec 2016 | INR | 76.75 | 77 | 74.2 | 76.15 | 76.15 | +0.4 (+0.53%) | 44,961 |
| 30 Nov 2016 | INR | 77.1 | 78 | 75.5 | 75.75 | 75.75 | -1 (-1.30%) | 16,443 |
| 29 Nov 2016 | INR | 74.65 | 79 | 74.5 | 76.75 | 76.75 | +2.3 (+3.09%) | 90,646 |
| 28 Nov 2016 | INR | 74.9 | 75 | 73.55 | 74.45 | 74.45 | +0.55 (+0.74%) | 9,690 |
| 25 Nov 2016 | INR | 74.7 | 74.7 | 73.6 | 73.9 | 73.9 | +0.3 (+0.41%) | 8,874 |
