| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2016 | INR | 55.05 | 56.65 | 55 | 56.65 | 56.65 | +0.1 (+0.18%) | 2,659 |
| 26 Dec 2016 | INR | 55 | 57 | 55 | 56.55 | 56.55 | +0.55 (+0.98%) | 10,852 |
| 23 Dec 2016 | INR | 55 | 56.9 | 55 | 56 | 56 | +0.9 (+1.63%) | 960 |
| 22 Dec 2016 | INR | 55 | 57 | 55 | 55.1 | 55.1 | -1.5 (-2.65%) | 8,574 |
| 21 Dec 2016 | INR | 58 | 58 | 55.4 | 56.6 | 56.6 | +1.1 (+1.98%) | 11,034 |
| 20 Dec 2016 | INR | 56.1 | 57.7 | 55.25 | 55.5 | 55.5 | -1.1 (-1.94%) | 2,326 |
| 19 Dec 2016 | INR | 57.35 | 58 | 56.1 | 56.6 | 56.6 | -0.75 (-1.31%) | 9,312 |
| 16 Dec 2016 | INR | 58.1 | 58.7 | 56.45 | 57.35 | 57.35 | -1.2 (-2.05%) | 3,723 |
| 15 Dec 2016 | INR | 59.15 | 60 | 58.5 | 58.55 | 58.55 | -0.6 (-1.01%) | 7,984 |
| 14 Dec 2016 | INR | 59.65 | 61.35 | 58.15 | 59.15 | 59.15 | -1.05 (-1.74%) | 13,742 |
| 13 Dec 2016 | INR | 63.15 | 63.15 | 59.65 | 60.2 | 60.2 | -0.85 (-1.39%) | 65,767 |
| 12 Dec 2016 | INR | 60 | 62.75 | 58.85 | 61.05 | 61.05 | -1.45 (-2.32%) | 2,542 |
| 9 Dec 2016 | INR | 62.5 | 62.8 | 62 | 62.5 | 62.5 | +1 (+1.63%) | 21,077 |
| 8 Dec 2016 | INR | 62.2 | 63.2 | 59 | 61.5 | 61.5 | +0.3 (+0.49%) | 2,327 |
| 7 Dec 2016 | INR | 62.5 | 63.9 | 59.2 | 61.2 | 61.2 | -0.85 (-1.37%) | 2,696 |
| 6 Dec 2016 | INR | 63.4 | 63.4 | 62.05 | 62.05 | 62.05 | +1.05 (+1.72%) | 1,910 |
| 5 Dec 2016 | INR | 60.8 | 63.75 | 57.15 | 61 | 61 | +0.2 (+0.33%) | 1,016 |
| 2 Dec 2016 | INR | 64 | 64.7 | 59.2 | 60.8 | 60.8 | -2.8 (-4.40%) | 4,487 |
| 1 Dec 2016 | INR | 64 | 67.5 | 61.2 | 63.6 | 63.6 | +1.2 (+1.92%) | 4,311 |
| 30 Nov 2016 | INR | 62 | 63.75 | 61.5 | 62.4 | 62.4 | +0.05 (+0.08%) | 6,325 |
| 29 Nov 2016 | INR | 65.95 | 68.5 | 62 | 62.35 | 62.35 | -0.15 (-0.24%) | 36,099 |
| 28 Nov 2016 | INR | 62.5 | 64.85 | 59 | 62.5 | 62.5 | +0.4 (+0.64%) | 3,803 |
| 25 Nov 2016 | INR | 58.1 | 62.5 | 58.1 | 62.1 | 62.1 | +4 (+6.88%) | 20,243 |
| 24 Nov 2016 | INR | 58.45 | 58.45 | 56.05 | 58.1 | 58.1 | +3.5 (+6.41%) | 7,632 |
| 23 Nov 2016 | INR | 49.2 | 54.85 | 49.2 | 54.6 | 54.6 | +4.7 (+9.42%) | 14,526 |
| 22 Nov 2016 | INR | 51 | 53.65 | 47 | 49.9 | 49.9 | -1.35 (-2.63%) | 7,892 |
| 21 Nov 2016 | INR | 57.8 | 57.8 | 50.35 | 51.25 | 51.25 | -4.75 (-8.48%) | 10,992 |
| 18 Nov 2016 | INR | 54.1 | 56.5 | 52.5 | 56 | 56 | +2.5 (+4.67%) | 66,407 |
| 17 Nov 2016 | INR | 60.4 | 60.4 | 52.1 | 53.5 | 53.5 | -4.6 (-7.92%) | 40,800 |
| 16 Nov 2016 | INR | 62 | 62 | 56.3 | 58.1 | 58.1 | -0.15 (-0.26%) | 21,235 |
