| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 60.3 | 60.3 | 57 | 58.8 | 58.8 | +0.25 (+0.43%) | 17,826 |
| 3 Jan 2017 | INR | 55 | 58.55 | 55 | 58.55 | 58.55 | +2.75 (+4.93%) | 64,143 |
| 2 Jan 2017 | INR | 59 | 59 | 54.2 | 55.8 | 55.8 | -1.25 (-2.19%) | 50,909 |
| 30 Dec 2016 | INR | 56 | 57.7 | 55 | 57.05 | 57.05 | +2.05 (+3.73%) | 24,965 |
| 29 Dec 2016 | INR | 54.1 | 57.7 | 54 | 55 | 55 | -1.25 (-2.22%) | 18,725 |
| 28 Dec 2016 | INR | 58 | 59.4 | 55 | 56.25 | 56.25 | -1.25 (-2.17%) | 24,883 |
| 27 Dec 2016 | INR | 56.55 | 57.8 | 54.1 | 57.5 | 57.5 | +0.6 (+1.05%) | 8,981 |
| 26 Dec 2016 | INR | 58.5 | 59.5 | 55.15 | 56.9 | 56.9 | -1.15 (-1.98%) | 14,583 |
| 23 Dec 2016 | INR | 58.2 | 58.2 | 55.15 | 58.05 | 58.05 | 0.0 (0.0%) | 24,036 |
| 22 Dec 2016 | INR | 60 | 61 | 57.9 | 58.05 | 58.05 | -2.85 (-4.68%) | 20,715 |
| 21 Dec 2016 | INR | 61.5 | 63.2 | 60 | 60.9 | 60.9 | -0.65 (-1.06%) | 26,117 |
| 20 Dec 2016 | INR | 62 | 63 | 61.25 | 61.55 | 61.55 | -1.1 (-1.76%) | 9,180 |
| 19 Dec 2016 | INR | 64 | 64 | 62 | 62.65 | 62.65 | -1.1 (-1.73%) | 14,254 |
| 16 Dec 2016 | INR | 65.9 | 65.9 | 63.5 | 63.75 | 63.75 | 0.0 (0.0%) | 23,501 |
| 15 Dec 2016 | INR | 63.1 | 66.4 | 62 | 63.75 | 63.75 | -1.25 (-1.92%) | 27,152 |
| 14 Dec 2016 | INR | 65.25 | 68 | 63 | 65 | 65 | -0.6 (-0.91%) | 30,531 |
| 13 Dec 2016 | INR | 68 | 68.5 | 65 | 65.6 | 65.6 | -1.65 (-2.45%) | 33,319 |
| 12 Dec 2016 | INR | 69 | 71.65 | 66.5 | 67.25 | 67.25 | +0.55 (+0.82%) | 108,030 |
| 9 Dec 2016 | INR | 68.95 | 69.7 | 65.05 | 66.7 | 66.7 | -4.35 (-6.12%) | 108,673 |
| 8 Dec 2016 | INR | 68.1 | 73 | 67.1 | 71.05 | 71.05 | +6.05 (+9.31%) | 258,272 |
| 7 Dec 2016 | INR | 61 | 69.85 | 61 | 65 | 65 | +6.3 (+10.73%) | 620,299 |
| 6 Dec 2016 | INR | 51.1 | 60.1 | 49.3 | 58.7 | 58.7 | +8.6 (+17.17%) | 227,711 |
| 5 Dec 2016 | INR | 47.7 | 50.5 | 47.7 | 50.1 | 50.1 | +2.1 (+4.38%) | 5,919 |
| 2 Dec 2016 | INR | 49.1 | 49.1 | 47.5 | 48 | 48 | -1.55 (-3.13%) | 7,512 |
| 1 Dec 2016 | INR | 49.2 | 52.9 | 49.2 | 49.55 | 49.55 | -0.4 (-0.80%) | 11,077 |
| 30 Nov 2016 | INR | 50 | 51 | 49.15 | 49.95 | 49.95 | -1.05 (-2.06%) | 12,039 |
| 29 Nov 2016 | INR | 49.3 | 51.95 | 49.3 | 51 | 51 | +0.95 (+1.90%) | 1,350 |
| 28 Nov 2016 | INR | 50.7 | 52 | 50 | 50.05 | 50.05 | -0.65 (-1.28%) | 4,436 |
| 25 Nov 2016 | INR | 47 | 53.1 | 47 | 50.7 | 50.7 | +3.4 (+7.19%) | 14,824 |
| 24 Nov 2016 | INR | 45.55 | 48 | 45.55 | 47.3 | 47.3 | +2.4 (+5.35%) | 7,360 |
