| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 72 | 73 | 60.8 | 71.4 | 71.4 | -1 (-1.38%) | 53,351 |
| 4 Jan 2017 | INR | 71 | 72.95 | 70.8 | 72.4 | 72.4 | +0.1 (+0.14%) | 8,970 |
| 3 Jan 2017 | INR | 71 | 73 | 70.95 | 72.3 | 72.3 | +0.5 (+0.70%) | 18,538 |
| 2 Jan 2017 | INR | 70.1 | 72.7 | 69 | 71.8 | 71.8 | +1.75 (+2.50%) | 16,129 |
| 30 Dec 2016 | INR | 70.1 | 71.35 | 69.7 | 70.05 | 70.05 | -0.15 (-0.21%) | 6,592 |
| 29 Dec 2016 | INR | 69.7 | 70.75 | 69.65 | 70.2 | 70.2 | +0.6 (+0.86%) | 4,773 |
| 28 Dec 2016 | INR | 69.1 | 71.65 | 68.7 | 69.6 | 69.6 | 0.0 (0.0%) | 15,271 |
| 27 Dec 2016 | INR | 71.8 | 72 | 68.15 | 69.6 | 69.6 | +0.25 (+0.36%) | 27,837 |
| 26 Dec 2016 | INR | 71 | 72.95 | 68.6 | 69.35 | 69.35 | -2.7 (-3.75%) | 18,047 |
| 23 Dec 2016 | INR | 72.15 | 74 | 70.1 | 72.05 | 72.05 | -1.6 (-2.17%) | 13,738 |
| 22 Dec 2016 | INR | 74.1 | 75.9 | 72.05 | 73.65 | 73.65 | -0.9 (-1.21%) | 16,188 |
| 21 Dec 2016 | INR | 74.6 | 77.1 | 74 | 74.55 | 74.55 | +0.1 (+0.13%) | 15,785 |
| 20 Dec 2016 | INR | 79.9 | 79.9 | 73.55 | 74.45 | 74.45 | -3.85 (-4.92%) | 43,543 |
| 19 Dec 2016 | INR | 71 | 80.8 | 70.6 | 78.3 | 78.3 | +7.3 (+10.28%) | 178,631 |
| 16 Dec 2016 | INR | 71 | 72.75 | 70.5 | 71 | 71 | -0.95 (-1.32%) | 5,267 |
| 15 Dec 2016 | INR | 71 | 72.9 | 70.15 | 71.95 | 71.95 | +0.35 (+0.49%) | 3,775 |
| 14 Dec 2016 | INR | 71.1 | 73.35 | 69.3 | 71.6 | 71.6 | -0.2 (-0.28%) | 2,404 |
| 13 Dec 2016 | INR | 72 | 74.5 | 71.5 | 71.8 | 71.8 | -1.5 (-2.05%) | 6,536 |
| 12 Dec 2016 | INR | 72.05 | 74 | 71.05 | 73.3 | 73.3 | +0.7 (+0.96%) | 6,268 |
| 9 Dec 2016 | INR | 71.5 | 72.85 | 68.1 | 72.6 | 72.6 | +1.05 (+1.47%) | 10,418 |
| 8 Dec 2016 | INR | 70.7 | 73.8 | 70.65 | 71.55 | 71.55 | +0.65 (+0.92%) | 12,521 |
| 7 Dec 2016 | INR | 73 | 73 | 70.15 | 70.9 | 70.9 | -0.95 (-1.32%) | 6,120 |
| 6 Dec 2016 | INR | 70 | 72 | 69.95 | 71.85 | 71.85 | +3.25 (+4.74%) | 12,723 |
| 5 Dec 2016 | INR | 68.1 | 70.75 | 68.1 | 68.6 | 68.6 | -0.65 (-0.94%) | 4,916 |
| 2 Dec 2016 | INR | 69.8 | 71 | 68.45 | 69.25 | 69.25 | -2 (-2.81%) | 9,698 |
| 1 Dec 2016 | INR | 72 | 73 | 66.95 | 71.25 | 71.25 | -0.65 (-0.90%) | 8,453 |
| 30 Nov 2016 | INR | 71.2 | 72 | 70.75 | 71.9 | 71.9 | +0.85 (+1.20%) | 8,232 |
| 29 Nov 2016 | INR | 68.6 | 72.8 | 68.6 | 71.05 | 71.05 | -0.4 (-0.56%) | 9,384 |
| 28 Nov 2016 | INR | 69 | 72.9 | 68.9 | 71.45 | 71.45 | +1.1 (+1.56%) | 11,493 |
| 25 Nov 2016 | INR | 68.55 | 70.95 | 67.2 | 70.35 | 70.35 | +1.95 (+2.85%) | 15,302 |
