| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 72.3 | 74.75 | 72.3 | 74.1 | 74.1 | +0.65 (+0.88%) | 372,089 |
| 3 Jan 2017 | INR | 75.25 | 75.25 | 73 | 73.45 | 73.45 | -1.5 (-2.00%) | 356,297 |
| 2 Jan 2017 | INR | 74.1 | 75.55 | 73.4 | 74.95 | 74.95 | +1 (+1.35%) | 397,320 |
| 30 Dec 2016 | INR | 73.5 | 74.9 | 72.2 | 73.95 | 73.95 | +1.15 (+1.58%) | 590,874 |
| 29 Dec 2016 | INR | 71.35 | 73.05 | 70.95 | 72.8 | 72.8 | +1.45 (+2.03%) | 418,799 |
| 28 Dec 2016 | INR | 70.9 | 72 | 70.15 | 71.35 | 71.35 | +1.2 (+1.71%) | 440,533 |
| 27 Dec 2016 | INR | 69.6 | 70.45 | 68.2 | 70.15 | 70.15 | +0.75 (+1.08%) | 335,901 |
| 26 Dec 2016 | INR | 71.1 | 71.1 | 69.05 | 69.4 | 69.4 | -1.4 (-1.98%) | 362,251 |
| 23 Dec 2016 | INR | 72.1 | 72.1 | 70.5 | 70.8 | 70.8 | -0.7 (-0.98%) | 293,050 |
| 22 Dec 2016 | INR | 72.4 | 72.7 | 71.15 | 71.5 | 71.5 | -1.55 (-2.12%) | 360,605 |
| 21 Dec 2016 | INR | 73.25 | 74.75 | 72.25 | 73.05 | 73.05 | -0.2 (-0.27%) | 348,104 |
| 20 Dec 2016 | INR | 75.7 | 76.25 | 73 | 73.25 | 73.25 | -2.95 (-3.87%) | 280,112 |
| 19 Dec 2016 | INR | 75.15 | 77.4 | 75.15 | 76.2 | 76.2 | 0.0 (0.0%) | 1,097,035 |
| 16 Dec 2016 | INR | 77.1 | 77.15 | 75.3 | 76.2 | 76.2 | -0.8 (-1.04%) | 160,811 |
| 15 Dec 2016 | INR | 75.6 | 77.35 | 75.6 | 77 | 77 | -0.1 (-0.13%) | 233,274 |
| 14 Dec 2016 | INR | 76.1 | 77.75 | 76.05 | 77.1 | 77.1 | +0.15 (+0.19%) | 249,604 |
| 13 Dec 2016 | INR | 75.55 | 77.2 | 75.5 | 76.95 | 76.95 | +1.35 (+1.79%) | 262,239 |
| 12 Dec 2016 | INR | 76.6 | 76.6 | 74.65 | 75.6 | 75.6 | -1.2 (-1.56%) | 136,416 |
| 9 Dec 2016 | INR | 76.8 | 77.3 | 75.85 | 76.8 | 76.8 | +0.4 (+0.52%) | 294,393 |
| 8 Dec 2016 | INR | 76 | 76.75 | 75.1 | 76.4 | 76.4 | +1.1 (+1.46%) | 429,151 |
| 7 Dec 2016 | INR | 74.4 | 76.45 | 74.15 | 75.3 | 75.3 | +0.9 (+1.21%) | 523,852 |
| 6 Dec 2016 | INR | 72.85 | 74.65 | 72.65 | 74.4 | 74.4 | +1.7 (+2.34%) | 218,245 |
| 5 Dec 2016 | INR | 73.5 | 73.95 | 71.75 | 72.7 | 72.7 | -0.8 (-1.09%) | 720,504 |
| 2 Dec 2016 | INR | 71.35 | 74.25 | 71.05 | 73.5 | 73.5 | +0.55 (+0.75%) | 2,052,426 |
| 1 Dec 2016 | INR | 78 | 78 | 72 | 72.95 | 72.95 | -4.6 (-5.93%) | 1,119,842 |
| 30 Nov 2016 | INR | 79.4 | 79.6 | 76.6 | 77.55 | 77.55 | -1.6 (-2.02%) | 587,256 |
| 29 Nov 2016 | INR | 78.75 | 79.55 | 77.6 | 79.15 | 79.15 | +3.35 (+4.42%) | 1,178,248 |
| 28 Nov 2016 | INR | 72.45 | 76.3 | 72.45 | 75.8 | 75.8 | +2.15 (+2.92%) | 964,362 |
| 25 Nov 2016 | INR | 71.65 | 73.95 | 71.65 | 73.65 | 73.65 | +2.05 (+2.86%) | 474,040 |
| 24 Nov 2016 | INR | 72.5 | 72.5 | 71.25 | 71.6 | 71.6 | -1.1 (-1.51%) | 261,975 |
