| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2017 | INR | 67.8 | 69.6 | 66.05 | 68.1 | 68.1 | +1 (+1.49%) | 412,084 |
| 24 Jan 2017 | INR | 68.3 | 68.9 | 66.85 | 67.1 | 67.1 | -0.7 (-1.03%) | 377,385 |
| 23 Jan 2017 | INR | 69.35 | 69.7 | 67.55 | 67.8 | 67.8 | -1.1 (-1.60%) | 288,703 |
| 20 Jan 2017 | INR | 68.35 | 70.35 | 67.45 | 68.9 | 68.9 | +1.15 (+1.70%) | 868,163 |
| 19 Jan 2017 | INR | 68.05 | 69.7 | 67.4 | 67.75 | 67.75 | -0.95 (-1.38%) | 333,911 |
| 18 Jan 2017 | INR | 69.15 | 70.4 | 68.25 | 68.7 | 68.7 | -0.7 (-1.01%) | 224,606 |
| 17 Jan 2017 | INR | 71.05 | 71.45 | 69.1 | 69.4 | 69.4 | -1.45 (-2.05%) | 456,474 |
| 16 Jan 2017 | INR | 71.3 | 71.8 | 70.1 | 70.85 | 70.85 | -0.15 (-0.21%) | 329,887 |
| 13 Jan 2017 | INR | 72.1 | 73.5 | 70.3 | 71 | 71 | -1.05 (-1.46%) | 470,842 |
| 12 Jan 2017 | INR | 72 | 74.35 | 70.6 | 72.05 | 72.05 | +0.35 (+0.49%) | 701,892 |
| 11 Jan 2017 | INR | 74 | 74.1 | 71 | 71.7 | 71.7 | -2.55 (-3.43%) | 997,891 |
| 10 Jan 2017 | INR | 75 | 79.4 | 72.9 | 74.25 | 74.25 | +6.7 (+9.92%) | 8,833,503 |
| 9 Jan 2017 | INR | 67 | 68.15 | 64.6 | 67.55 | 67.55 | +2.8 (+4.32%) | 1,448,992 |
| 6 Jan 2017 | INR | 64 | 65 | 63.55 | 64.75 | 64.75 | +0.85 (+1.33%) | 420,818 |
| 5 Jan 2017 | INR | 64.1 | 64.85 | 63.6 | 63.9 | 63.9 | +0.3 (+0.47%) | 217,666 |
| 4 Jan 2017 | INR | 65.35 | 65.35 | 62.7 | 63.6 | 63.6 | -1.15 (-1.78%) | 372,141 |
| 3 Jan 2017 | INR | 65.4 | 65.7 | 64 | 64.75 | 64.75 | -0.05 (-0.08%) | 278,580 |
| 2 Jan 2017 | INR | 62.3 | 66.25 | 61.9 | 64.8 | 64.8 | +2.85 (+4.60%) | 398,179 |
| 30 Dec 2016 | INR | 63.4 | 64.2 | 60.65 | 61.95 | 61.95 | -1.7 (-2.67%) | 309,107 |
| 29 Dec 2016 | INR | 65 | 65 | 63.1 | 63.65 | 63.65 | 0.0 (0.0%) | 188,398 |
| 28 Dec 2016 | INR | 63.7 | 65.55 | 63.35 | 63.65 | 63.65 | +0.15 (+0.24%) | 653,447 |
| 27 Dec 2016 | INR | 62.45 | 64.5 | 61.55 | 63.5 | 63.5 | +1.85 (+3.00%) | 693,056 |
| 26 Dec 2016 | INR | 62.05 | 62.65 | 59.75 | 61.65 | 61.65 | -0.7 (-1.12%) | 400,570 |
| 23 Dec 2016 | INR | 60.1 | 64 | 56.85 | 62.35 | 62.35 | +4.9 (+8.53%) | 1,223,079 |
| 22 Dec 2016 | INR | 59.9 | 60.1 | 57.05 | 57.45 | 57.45 | -2.45 (-4.09%) | 152,243 |
| 21 Dec 2016 | INR | 60.3 | 60.85 | 59.25 | 59.9 | 59.9 | -0.15 (-0.25%) | 140,280 |
| 20 Dec 2016 | INR | 60 | 60.45 | 58.1 | 60.05 | 60.05 | +0.05 (+0.08%) | 280,193 |
| 19 Dec 2016 | INR | 60.45 | 60.6 | 58.55 | 60 | 60 | 0.0 (0.0%) | 173,350 |
| 16 Dec 2016 | INR | 61.45 | 61.5 | 59.5 | 60 | 60 | -1.3 (-2.12%) | 193,430 |
| 15 Dec 2016 | INR | 61.45 | 62.4 | 60.5 | 61.3 | 61.3 | +0.35 (+0.57%) | 210,099 |
