| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2016 | INR | 77 | 79.8 | 73.9 | 75.75 | 75.75 | +1.4 (+1.88%) | 45,311 |
| 19 Dec 2016 | INR | 73.1 | 76.9 | 70.05 | 74.35 | 74.35 | +3.3 (+4.64%) | 77,256 |
| 16 Dec 2016 | INR | 74 | 74 | 68 | 71.05 | 71.05 | -0.1 (-0.14%) | 41,918 |
| 15 Dec 2016 | INR | 74.8 | 77 | 71.1 | 71.15 | 71.15 | -1.25 (-1.73%) | 87,116 |
| 14 Dec 2016 | INR | 74 | 74 | 71.55 | 72.4 | 72.4 | +0.05 (+0.07%) | 56,138 |
| 13 Dec 2016 | INR | 74.8 | 74.8 | 70.5 | 72.35 | 72.35 | +1.15 (+1.62%) | 122,360 |
| 12 Dec 2016 | INR | 74.85 | 74.85 | 70.55 | 71.2 | 71.2 | -0.95 (-1.32%) | 55,286 |
| 9 Dec 2016 | INR | 75 | 75 | 69.1 | 72.15 | 72.15 | +4.95 (+7.37%) | 86,521 |
| 8 Dec 2016 | INR | 65.5 | 70 | 63.5 | 67.2 | 67.2 | +3.85 (+6.08%) | 109,770 |
| 7 Dec 2016 | INR | 63 | 63.5 | 60.25 | 63.35 | 63.35 | +2.75 (+4.54%) | 119,746 |
| 6 Dec 2016 | INR | 59.9 | 63 | 58.1 | 60.6 | 60.6 | +1.6 (+2.71%) | 54,540 |
| 5 Dec 2016 | INR | 60.4 | 60.4 | 58 | 59 | 59 | +0.3 (+0.51%) | 52,457 |
| 2 Dec 2016 | INR | 59.9 | 61.3 | 57.6 | 58.7 | 58.7 | -0.05 (-0.09%) | 64,233 |
| 1 Dec 2016 | INR | 60.7 | 61.7 | 58.25 | 58.75 | 58.75 | +0.15 (+0.26%) | 37,989 |
| 30 Nov 2016 | INR | 62.65 | 62.65 | 56.1 | 58.6 | 58.6 | -0.3 (-0.51%) | 57,437 |
| 29 Nov 2016 | INR | 60 | 60 | 58.5 | 58.9 | 58.9 | +0.55 (+0.94%) | 39,242 |
| 28 Nov 2016 | INR | 62.4 | 62.4 | 56.4 | 58.35 | 58.35 | -2.2 (-3.63%) | 13,768 |
| 25 Nov 2016 | INR | 65 | 65 | 59.1 | 60.55 | 60.55 | +1.25 (+2.11%) | 48,664 |
| 24 Nov 2016 | INR | 60.95 | 60.95 | 58.5 | 59.3 | 59.3 | +0.65 (+1.11%) | 60,720 |
| 23 Nov 2016 | INR | 57.5 | 61.5 | 55 | 58.65 | 58.65 | +1.45 (+2.53%) | 48,043 |
| 22 Nov 2016 | INR | 60.9 | 61.95 | 48 | 57.2 | 57.2 | -1.45 (-2.47%) | 114,318 |
| 21 Nov 2016 | INR | 64.75 | 64.75 | 51.1 | 58.65 | 58.65 | -3.95 (-6.31%) | 61,415 |
| 18 Nov 2016 | INR | 69 | 69 | 58 | 62.6 | 62.6 | -4.5 (-6.71%) | 52,009 |
| 17 Nov 2016 | INR | 70.6 | 70.6 | 66.1 | 67.1 | 67.1 | -1.25 (-1.83%) | 30,887 |
| 16 Nov 2016 | INR | 68 | 69.9 | 66 | 68.35 | 68.35 | +1.9 (+2.86%) | 56,825 |
| 15 Nov 2016 | INR | 71.1 | 71.1 | 62.05 | 66.45 | 66.45 | -3.45 (-4.94%) | 87,550 |
| 11 Nov 2016 | INR | 68.95 | 71.7 | 68 | 69.9 | 69.9 | +0.45 (+0.65%) | 63,701 |
| 10 Nov 2016 | INR | 71.05 | 71.75 | 68 | 69.45 | 69.45 | +1.95 (+2.89%) | 45,924 |
| 9 Nov 2016 | INR | 69.95 | 69.95 | 57.15 | 67.5 | 67.5 | -3.6 (-5.06%) | 78,766 |
| 8 Nov 2016 | INR | 71 | 71.75 | 71 | 71.1 | 71.1 | +0.4 (+0.57%) | 76,767 |
