| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2017 | INR | 60.75 | 61.35 | 60.2 | 60.65 | 60.65 | 0.0 (0.0%) | 5,350,107 |
| 5 Jan 2017 | INR | 60.1 | 60.9 | 60.1 | 60.65 | 60.65 | +0.75 (+1.25%) | 6,873,224 |
| 4 Jan 2017 | INR | 61.15 | 61.35 | 59.65 | 59.9 | 59.9 | -0.85 (-1.40%) | 6,437,961 |
| 3 Jan 2017 | INR | 61.25 | 61.7 | 60.6 | 60.75 | 60.75 | -0.05 (-0.08%) | 6,176,696 |
| 2 Jan 2017 | INR | 60.75 | 61 | 59.5 | 60.8 | 60.8 | +0.75 (+1.25%) | 3,087,997 |
| 30 Dec 2016 | INR | 59.45 | 60.35 | 59.4 | 60.05 | 60.05 | +0.75 (+1.26%) | 8,144,910 |
| 29 Dec 2016 | INR | 59.65 | 60.4 | 58.75 | 59.3 | 59.3 | -0.3 (-0.50%) | 28,208,312 |
| 28 Dec 2016 | INR | 61.25 | 61.35 | 59.3 | 59.6 | 59.6 | -1.5 (-2.45%) | 6,740,319 |
| 27 Dec 2016 | INR | 56.35 | 61.5 | 55.7 | 61.1 | 61.1 | +4.9 (+8.72%) | 13,937,341 |
| 26 Dec 2016 | INR | 58.75 | 58.75 | 55.35 | 56.2 | 56.2 | -2.55 (-4.34%) | 7,083,364 |
| 23 Dec 2016 | INR | 59.5 | 60.1 | 58.5 | 58.75 | 58.75 | -0.75 (-1.26%) | 7,222,094 |
| 22 Dec 2016 | INR | 60.35 | 60.55 | 59.3 | 59.5 | 59.5 | -1.15 (-1.90%) | 5,038,019 |
| 21 Dec 2016 | INR | 61.7 | 61.85 | 60.35 | 60.65 | 60.65 | -0.6 (-0.98%) | 5,410,446 |
| 20 Dec 2016 | INR | 62.5 | 62.85 | 61.05 | 61.25 | 61.25 | -1.2 (-1.92%) | 6,304,345 |
| 19 Dec 2016 | INR | 64 | 64 | 62.25 | 62.45 | 62.45 | -1.25 (-1.96%) | 4,549,239 |
| 16 Dec 2016 | INR | 64.45 | 64.45 | 63.5 | 63.7 | 63.7 | -0.35 (-0.55%) | 5,049,329 |
| 15 Dec 2016 | INR | 64.2 | 65.5 | 63.7 | 64.05 | 64.05 | -0.7 (-1.08%) | 10,925,920 |
| 14 Dec 2016 | INR | 66.05 | 66.35 | 64.55 | 64.75 | 64.75 | -1.5 (-2.26%) | 6,717,022 |
| 13 Dec 2016 | INR | 66.5 | 66.9 | 65.8 | 66.25 | 66.25 | -0.25 (-0.38%) | 4,823,277 |
| 12 Dec 2016 | INR | 67.95 | 68 | 66 | 66.5 | 66.5 | -1.45 (-2.13%) | 2,633,805 |
| 9 Dec 2016 | INR | 67 | 68.15 | 66.3 | 67.95 | 67.95 | +1.45 (+2.18%) | 5,358,479 |
| 8 Dec 2016 | INR | 65.6 | 66.75 | 65.3 | 66.5 | 66.5 | +1.45 (+2.23%) | 5,354,410 |
| 7 Dec 2016 | INR | 66.7 | 66.7 | 64.75 | 65.05 | 65.05 | -1.25 (-1.89%) | 7,543,081 |
| 6 Dec 2016 | INR | 66.5 | 66.7 | 66.05 | 66.3 | 66.3 | +0.15 (+0.23%) | 7,966,223 |
| 5 Dec 2016 | INR | 67.2 | 67.2 | 65.85 | 66.15 | 66.15 | -0.7 (-1.05%) | 8,338,898 |
| 2 Dec 2016 | INR | 67.5 | 67.85 | 66.5 | 66.85 | 66.85 | -1.15 (-1.69%) | 13,816,478 |
| 1 Dec 2016 | INR | 69.1 | 69.85 | 67.85 | 68 | 68 | -0.45 (-0.66%) | 8,330,275 |
| 30 Nov 2016 | INR | 69.85 | 70 | 67.85 | 68.45 | 68.45 | -2.65 (-3.73%) | 231,489,466 |
| 29 Nov 2016 | INR | 70.1 | 71.8 | 70.1 | 71.1 | 71.1 | +1.05 (+1.50%) | 16,074,990 |
| 28 Nov 2016 | INR | 69.85 | 71.85 | 69.45 | 70.05 | 70.05 | +0.2 (+0.29%) | 15,330,105 |
