| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 82 | 82.3 | 76.15 | 77 | 77 | -1.15 (-1.47%) | 11,022 |
| 3 Jan 2017 | INR | 70.05 | 78.15 | 69.65 | 78.15 | 78.15 | +7.1 (+9.99%) | 21,631 |
| 2 Jan 2017 | INR | 71 | 71.65 | 69.55 | 71.05 | 71.05 | 0.0 (0.0%) | 4,405 |
| 30 Dec 2016 | INR | 69.5 | 72.2 | 69.5 | 71.05 | 71.05 | +2.55 (+3.72%) | 3,274 |
| 29 Dec 2016 | INR | 69 | 70.4 | 68.1 | 68.5 | 68.5 | -1.5 (-2.14%) | 2,826 |
| 28 Dec 2016 | INR | 70 | 71.15 | 68.6 | 70 | 70 | -0.5 (-0.71%) | 4,024 |
| 27 Dec 2016 | INR | 71.7 | 71.75 | 67.65 | 70.5 | 70.5 | +1.15 (+1.66%) | 5,471 |
| 26 Dec 2016 | INR | 70.6 | 71 | 67.05 | 69.35 | 69.35 | -2.9 (-4.01%) | 4,382 |
| 23 Dec 2016 | INR | 73.2 | 74.45 | 71.75 | 72.25 | 72.25 | -1.4 (-1.90%) | 4,684 |
| 22 Dec 2016 | INR | 75.5 | 75.5 | 73 | 73.65 | 73.65 | -3.45 (-4.47%) | 5,046 |
| 21 Dec 2016 | INR | 77.2 | 78 | 76.3 | 77.1 | 77.1 | +0.4 (+0.52%) | 3,678 |
| 20 Dec 2016 | INR | 78.75 | 79.1 | 76.3 | 76.7 | 76.7 | -1.5 (-1.92%) | 2,284 |
| 19 Dec 2016 | INR | 77 | 81.8 | 76 | 78.2 | 78.2 | 0.0 (0.0%) | 35,052 |
| 16 Dec 2016 | INR | 77 | 80.5 | 77 | 78.2 | 78.2 | +1.2 (+1.56%) | 7,056 |
| 15 Dec 2016 | INR | 79.3 | 79.3 | 74 | 77 | 77 | -0.3 (-0.39%) | 6,350 |
| 14 Dec 2016 | INR | 78.2 | 78.65 | 77 | 77.3 | 77.3 | -2.55 (-3.19%) | 4,641 |
| 13 Dec 2016 | INR | 77.6 | 81.3 | 77.6 | 79.85 | 79.85 | +1 (+1.27%) | 8,984 |
| 12 Dec 2016 | INR | 78.15 | 81 | 78.1 | 78.85 | 78.85 | -0.3 (-0.38%) | 5,349 |
| 9 Dec 2016 | INR | 80 | 80.95 | 78.75 | 79.15 | 79.15 | -1.8 (-2.22%) | 5,238 |
| 8 Dec 2016 | INR | 78 | 82 | 78 | 80.95 | 80.95 | +2.25 (+2.86%) | 14,904 |
| 7 Dec 2016 | INR | 80.4 | 81.65 | 78.1 | 78.7 | 78.7 | -2.6 (-3.20%) | 7,953 |
| 6 Dec 2016 | INR | 79.75 | 84 | 76.15 | 81.3 | 81.3 | +3.6 (+4.63%) | 14,249 |
| 5 Dec 2016 | INR | 79 | 82.15 | 77.1 | 77.7 | 77.7 | -2 (-2.51%) | 11,552 |
| 2 Dec 2016 | INR | 82.1 | 82.35 | 78.8 | 79.7 | 79.7 | -4.85 (-5.74%) | 10,392 |
| 1 Dec 2016 | INR | 91 | 91 | 83 | 84.55 | 84.55 | -6.5 (-7.14%) | 41,268 |
| 30 Nov 2016 | INR | 82.05 | 93.5 | 82.05 | 91.05 | 91.05 | +12.55 (+15.99%) | 121,628 |
| 29 Nov 2016 | INR | 65.05 | 78.5 | 65.05 | 78.5 | 78.5 | +13.05 (+19.94%) | 76,034 |
| 28 Nov 2016 | INR | 65.15 | 65.75 | 64.3 | 65.45 | 65.45 | +0.65 (+1.00%) | 8,652 |
| 25 Nov 2016 | INR | 61.5 | 65.95 | 61.5 | 64.8 | 64.8 | +3.05 (+4.94%) | 7,256 |
| 24 Nov 2016 | INR | 63.2 | 64.35 | 61 | 61.75 | 61.75 | -3.05 (-4.71%) | 10,284 |
