| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 58.2 | 59.9 | 57.15 | 57.95 | 57.95 | -0.5 (-0.86%) | 43,280 |
| 3 Jan 2017 | INR | 55.7 | 63 | 55.7 | 58.45 | 58.45 | +2.65 (+4.75%) | 188,687 |
| 2 Jan 2017 | INR | 57 | 57 | 55.25 | 55.8 | 55.8 | -0.7 (-1.24%) | 15,100 |
| 30 Dec 2016 | INR | 55.95 | 58.6 | 55 | 56.5 | 56.5 | +2.25 (+4.15%) | 47,111 |
| 29 Dec 2016 | INR | 51.85 | 56.8 | 51 | 54.25 | 54.25 | +3.5 (+6.90%) | 78,633 |
| 28 Dec 2016 | INR | 51.05 | 51.1 | 50.55 | 50.75 | 50.75 | +0.2 (+0.40%) | 2,431 |
| 27 Dec 2016 | INR | 51 | 51.85 | 50.55 | 50.55 | 50.55 | -0.35 (-0.69%) | 7,576 |
| 26 Dec 2016 | INR | 50.05 | 51.1 | 49.7 | 50.9 | 50.9 | +0.45 (+0.89%) | 42,458 |
| 23 Dec 2016 | INR | 50.3 | 51 | 49.8 | 50.45 | 50.45 | +0.35 (+0.70%) | 12,517 |
| 22 Dec 2016 | INR | 49.75 | 51 | 49.4 | 50.1 | 50.1 | +0.4 (+0.80%) | 10,596 |
| 21 Dec 2016 | INR | 49.6 | 50 | 49.6 | 49.7 | 49.7 | -0.25 (-0.50%) | 6,574 |
| 20 Dec 2016 | INR | 50.15 | 50.7 | 49.75 | 49.95 | 49.95 | 0.0 (0.0%) | 8,702 |
| 19 Dec 2016 | INR | 49.7 | 50.45 | 49.3 | 49.95 | 49.95 | +0.25 (+0.50%) | 6,807 |
| 16 Dec 2016 | INR | 51.4 | 51.4 | 49.3 | 49.7 | 49.7 | -0.1 (-0.20%) | 11,373 |
| 15 Dec 2016 | INR | 50.3 | 50.8 | 49.55 | 49.8 | 49.8 | +0.3 (+0.61%) | 8,212 |
| 14 Dec 2016 | INR | 50.15 | 51 | 49.25 | 49.5 | 49.5 | -0.75 (-1.49%) | 24,881 |
| 13 Dec 2016 | INR | 50.1 | 50.5 | 50 | 50.25 | 50.25 | +0.15 (+0.30%) | 7,588 |
| 12 Dec 2016 | INR | 51.9 | 51.9 | 50.05 | 50.1 | 50.1 | -0.5 (-0.99%) | 9,918 |
| 9 Dec 2016 | INR | 50.05 | 51.85 | 50.05 | 50.6 | 50.6 | -0.4 (-0.78%) | 39,635 |
| 8 Dec 2016 | INR | 52.75 | 52.75 | 50.65 | 51 | 51 | +0.25 (+0.49%) | 17,764 |
| 7 Dec 2016 | INR | 51 | 51.9 | 50.6 | 50.75 | 50.75 | +0.1 (+0.20%) | 6,590 |
| 6 Dec 2016 | INR | 50.1 | 51.45 | 50.1 | 50.65 | 50.65 | +0.55 (+1.10%) | 11,879 |
| 5 Dec 2016 | INR | 51.1 | 51.1 | 49.5 | 50.1 | 50.1 | -0.6 (-1.18%) | 1,670 |
| 2 Dec 2016 | INR | 48.5 | 50.9 | 48.5 | 50.7 | 50.7 | -0.2 (-0.39%) | 5,952 |
| 1 Dec 2016 | INR | 51.4 | 51.8 | 50.7 | 50.9 | 50.9 | -0.5 (-0.97%) | 8,722 |
| 30 Nov 2016 | INR | 50.5 | 52 | 50.4 | 51.4 | 51.4 | +0.65 (+1.28%) | 14,971 |
| 29 Nov 2016 | INR | 50.4 | 51.5 | 49.55 | 50.75 | 50.75 | +0.65 (+1.30%) | 18,950 |
| 28 Nov 2016 | INR | 51.85 | 51.85 | 49.85 | 50.1 | 50.1 | -0.3 (-0.60%) | 9,687 |
| 25 Nov 2016 | INR | 49.75 | 50.95 | 49.5 | 50.4 | 50.4 | +0.65 (+1.31%) | 22,295 |
| 24 Nov 2016 | INR | 50.75 | 50.75 | 48.7 | 49.75 | 49.75 | -0.35 (-0.70%) | 5,604 |
