| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 62.45 | 65.45 | 61.55 | 64.05 | 64.05 | +2.3 (+3.72%) | 7,469,342 |
| 4 Jan 2017 | INR | 62 | 63.5 | 61.25 | 61.75 | 61.75 | 0.0 (0.0%) | 4,921,797 |
| 3 Jan 2017 | INR | 63.95 | 64.3 | 60.1 | 61.75 | 61.75 | +0.05 (+0.08%) | 16,219,589 |
| 2 Jan 2017 | INR | 52.85 | 63.35 | 52.2 | 61.7 | 61.7 | +8.9 (+16.86%) | 16,020,706 |
| 30 Dec 2016 | INR | 52.35 | 54.4 | 52.3 | 52.8 | 52.8 | +0.45 (+0.86%) | 1,589,330 |
| 29 Dec 2016 | INR | 53.25 | 53.35 | 51.6 | 52.35 | 52.35 | -0.4 (-0.76%) | 950,639 |
| 28 Dec 2016 | INR | 53.25 | 54.25 | 52.3 | 52.75 | 52.75 | +0.4 (+0.76%) | 2,181,884 |
| 27 Dec 2016 | INR | 53.25 | 54.4 | 51.6 | 52.35 | 52.35 | -0.1 (-0.19%) | 2,253,049 |
| 26 Dec 2016 | INR | 50.95 | 55.5 | 50.9 | 52.45 | 52.45 | +1.05 (+2.04%) | 5,900,414 |
| 23 Dec 2016 | INR | 48.55 | 52.7 | 48.15 | 51.4 | 51.4 | +2.85 (+5.87%) | 4,494,314 |
| 22 Dec 2016 | INR | 49 | 49.85 | 48.1 | 48.55 | 48.55 | -0.3 (-0.61%) | 954,895 |
| 21 Dec 2016 | INR | 49.5 | 50.4 | 48.7 | 48.85 | 48.85 | -0.5 (-1.01%) | 729,723 |
| 20 Dec 2016 | INR | 48.6 | 51.15 | 48.1 | 49.35 | 49.35 | +1.05 (+2.17%) | 2,019,896 |
| 19 Dec 2016 | INR | 49.65 | 49.65 | 48.15 | 48.3 | 48.3 | -1.05 (-2.13%) | 411,781 |
| 16 Dec 2016 | INR | 50.35 | 50.6 | 49.2 | 49.35 | 49.35 | -0.65 (-1.30%) | 518,642 |
| 15 Dec 2016 | INR | 49.85 | 51.5 | 49.5 | 50 | 50 | -0.15 (-0.30%) | 651,394 |
| 14 Dec 2016 | INR | 51.6 | 51.9 | 50 | 50.15 | 50.15 | -1.3 (-2.53%) | 633,937 |
| 13 Dec 2016 | INR | 52.65 | 53.4 | 51.3 | 51.45 | 51.45 | -1.2 (-2.28%) | 713,398 |
| 12 Dec 2016 | INR | 51.05 | 53.4 | 50.7 | 52.65 | 52.65 | +1.4 (+2.73%) | 1,791,016 |
| 9 Dec 2016 | INR | 52.5 | 53.5 | 51 | 51.25 | 51.25 | -3.3 (-6.05%) | 3,374,927 |
| 8 Dec 2016 | INR | 55.9 | 56.75 | 53.7 | 54.55 | 54.55 | -0.5 (-0.91%) | 3,890,747 |
| 7 Dec 2016 | INR | 50 | 56.65 | 50 | 55.05 | 55.05 | +5.3 (+10.65%) | 12,364,015 |
| 6 Dec 2016 | INR | 49.55 | 50.5 | 49.25 | 49.75 | 49.75 | +0.3 (+0.61%) | 830,454 |
| 5 Dec 2016 | INR | 49.1 | 50.65 | 48.2 | 49.45 | 49.45 | +0.4 (+0.82%) | 1,109,392 |
| 2 Dec 2016 | INR | 51 | 51.65 | 48.8 | 49.05 | 49.05 | -3.25 (-6.21%) | 1,803,318 |
| 1 Dec 2016 | INR | 45.9 | 53.7 | 45.7 | 52.3 | 52.3 | +6.4 (+13.94%) | 6,917,120 |
| 30 Nov 2016 | INR | 45.65 | 46.35 | 45.25 | 45.9 | 45.9 | -0.1 (-0.22%) | 305,014 |
| 29 Nov 2016 | INR | 46.3 | 47.1 | 45.55 | 46 | 46 | -0.45 (-0.97%) | 335,538 |
| 28 Nov 2016 | INR | 45.45 | 47.2 | 44.8 | 46.45 | 46.45 | +1 (+2.20%) | 676,945 |
| 25 Nov 2016 | INR | 45.15 | 46.2 | 44.75 | 45.45 | 45.45 | +0.95 (+2.13%) | 710,236 |
