| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 74 | 75.2 | 73.4 | 74.8 | 74.8 | +0.65 (+0.88%) | 5,250,000 |
| 4 Jan 2017 | INR | 72.85 | 74.8 | 72.2 | 74.15 | 74.15 | +0.75 (+1.02%) | 4,840,000 |
| 3 Jan 2017 | INR | 74.9 | 75.45 | 72.85 | 73.4 | 73.4 | -1.55 (-2.07%) | 4,050,000 |
| 2 Jan 2017 | INR | 74.5 | 75.65 | 73.4 | 74.95 | 74.95 | +0.8 (+1.08%) | 3,310,000 |
| 30 Dec 2016 | INR | 73.1 | 74.55 | 72.15 | 74.15 | 74.15 | +1.4 (+1.92%) | 6,150,000 |
| 29 Dec 2016 | INR | 71.4 | 73.1 | 70.8 | 72.75 | 72.75 | +1.35 (+1.89%) | 11,120,000 |
| 28 Dec 2016 | INR | 70.05 | 72 | 70.05 | 71.4 | 71.4 | +1.4 (+2%) | 7,180,000 |
| 27 Dec 2016 | INR | 69.45 | 70.35 | 68.15 | 70 | 70 | +0.6 (+0.86%) | 4,910,000 |
| 26 Dec 2016 | INR | 71.45 | 71.45 | 69.1 | 69.4 | 69.4 | -1.4 (-1.98%) | 3,550,000 |
| 23 Dec 2016 | INR | 72 | 72 | 70.5 | 70.8 | 70.8 | -0.7 (-0.98%) | 3,830,000 |
| 22 Dec 2016 | INR | 72.3 | 72.65 | 71.1 | 71.5 | 71.5 | -1.25 (-1.72%) | 4,520,000 |
| 21 Dec 2016 | INR | 73.8 | 74.65 | 72 | 72.75 | 72.75 | -0.5 (-0.68%) | 5,320,000 |
| 20 Dec 2016 | INR | 76.65 | 76.65 | 73 | 73.25 | 73.25 | -3.15 (-4.12%) | 8,450,000 |
| 19 Dec 2016 | INR | 76 | 77.15 | 75.8 | 76.4 | 76.4 | +0.2 (+0.26%) | 4,970,000 |
| 16 Dec 2016 | INR | 77 | 77.2 | 75.25 | 76.2 | 76.2 | -0.75 (-0.97%) | 5,180,000 |
| 15 Dec 2016 | INR | 75.6 | 77.5 | 75.6 | 76.95 | 76.95 | -0.2 (-0.26%) | 4,590,000 |
| 14 Dec 2016 | INR | 76.95 | 77.85 | 75.95 | 77.15 | 77.15 | +0.1 (+0.13%) | 6,910,000 |
| 13 Dec 2016 | INR | 75.6 | 77.35 | 75.5 | 77.05 | 77.05 | +1.45 (+1.92%) | 5,590,000 |
| 12 Dec 2016 | INR | 76 | 76.55 | 74.5 | 75.6 | 75.6 | -1.2 (-1.56%) | 6,320,000 |
| 9 Dec 2016 | INR | 76.55 | 77.4 | 75.8 | 76.8 | 76.8 | +0.15 (+0.20%) | 4,400,000 |
| 8 Dec 2016 | INR | 76.05 | 77.05 | 75.8 | 76.65 | 76.65 | +1.2 (+1.59%) | 4,710,000 |
| 7 Dec 2016 | INR | 74.7 | 76.6 | 73.95 | 75.45 | 75.45 | +1.05 (+1.41%) | 11,420,000 |
| 6 Dec 2016 | INR | 72.65 | 74.65 | 72.65 | 74.4 | 74.4 | +1.75 (+2.41%) | 5,460,000 |
| 5 Dec 2016 | INR | 72.65 | 74.25 | 71.7 | 72.65 | 72.65 | -0.8 (-1.09%) | 7,540,000 |
| 2 Dec 2016 | INR | 71.05 | 74 | 71.05 | 73.45 | 73.45 | +0.65 (+0.89%) | 12,500,000 |
| 1 Dec 2016 | INR | 77.1 | 77.25 | 72 | 72.8 | 72.8 | -4.65 (-6.00%) | 15,680,000 |
| 30 Nov 2016 | INR | 79.6 | 79.9 | 76.6 | 77.45 | 77.45 | -1.8 (-2.27%) | 11,080,000 |
| 29 Nov 2016 | INR | 78.3 | 79.7 | 77.5 | 79.25 | 79.25 | +3.45 (+4.55%) | 18,330,000 |
| 28 Nov 2016 | INR | 73.5 | 76.4 | 73.35 | 75.8 | 75.8 | +2.15 (+2.92%) | 7,100,000 |
| 25 Nov 2016 | INR | 72 | 74 | 71.75 | 73.65 | 73.65 | +2.2 (+3.08%) | 3,680,000 |
