| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 56 | 56.6 | 55.8 | 56.35 | 56.35 | +0.7 (+1.26%) | 697,680 |
| 4 Jan 2017 | INR | 55.4 | 56.6 | 54.35 | 55.65 | 55.65 | +0.95 (+1.74%) | 1,690,890 |
| 3 Jan 2017 | INR | 52.15 | 55.55 | 51.9 | 54.7 | 54.7 | +3 (+5.80%) | 2,107,739 |
| 2 Jan 2017 | INR | 50.7 | 52.1 | 50.05 | 51.7 | 51.7 | +1.3 (+2.58%) | 506,776 |
| 30 Dec 2016 | INR | 50 | 50.8 | 49.95 | 50.4 | 50.4 | +0.55 (+1.10%) | 269,935 |
| 29 Dec 2016 | INR | 49.7 | 50.35 | 49.6 | 49.85 | 49.85 | +0.25 (+0.50%) | 172,133 |
| 28 Dec 2016 | INR | 49.3 | 50.25 | 49.3 | 49.6 | 49.6 | +0.05 (+0.10%) | 266,638 |
| 27 Dec 2016 | INR | 49.55 | 50.15 | 49.1 | 49.55 | 49.55 | +0.05 (+0.10%) | 344,981 |
| 26 Dec 2016 | INR | 50.7 | 51.2 | 49.35 | 49.5 | 49.5 | -1.65 (-3.23%) | 326,188 |
| 23 Dec 2016 | INR | 51.25 | 52.1 | 51 | 51.15 | 51.15 | +0.15 (+0.29%) | 635,307 |
| 22 Dec 2016 | INR | 51.1 | 52.2 | 50.5 | 51 | 51 | -0.1 (-0.20%) | 526,112 |
| 21 Dec 2016 | INR | 51.35 | 52 | 50.65 | 51.1 | 51.1 | +0.05 (+0.10%) | 390,788 |
| 20 Dec 2016 | INR | 51.85 | 52.25 | 50.8 | 51.05 | 51.05 | -0.45 (-0.87%) | 327,867 |
| 19 Dec 2016 | INR | 52 | 52 | 51 | 51.5 | 51.5 | -0.2 (-0.39%) | 185,531 |
| 16 Dec 2016 | INR | 53.15 | 53.2 | 51.5 | 51.7 | 51.7 | -1 (-1.90%) | 267,531 |
| 15 Dec 2016 | INR | 52.15 | 53.25 | 51.1 | 52.7 | 52.7 | +0.25 (+0.48%) | 322,738 |
| 14 Dec 2016 | INR | 52.75 | 53.35 | 52.05 | 52.45 | 52.45 | 0.0 (0.0%) | 348,409 |
| 13 Dec 2016 | INR | 53.3 | 53.75 | 52.1 | 52.45 | 52.45 | -0.75 (-1.41%) | 321,300 |
| 12 Dec 2016 | INR | 53 | 54.25 | 52.7 | 53.2 | 53.2 | +0.45 (+0.85%) | 912,257 |
| 9 Dec 2016 | INR | 50.65 | 53.8 | 50.6 | 52.75 | 52.75 | +2.2 (+4.35%) | 1,630,272 |
| 8 Dec 2016 | INR | 50.5 | 51.3 | 50.1 | 50.55 | 50.55 | +0.55 (+1.10%) | 466,143 |
| 7 Dec 2016 | INR | 51.05 | 51.1 | 49.75 | 50 | 50 | -0.65 (-1.28%) | 359,816 |
| 6 Dec 2016 | INR | 51.35 | 51.7 | 50.35 | 50.65 | 50.65 | -0.65 (-1.27%) | 437,230 |
| 5 Dec 2016 | INR | 51.65 | 51.65 | 50.8 | 51.3 | 51.3 | -0.35 (-0.68%) | 238,808 |
| 2 Dec 2016 | INR | 52.35 | 52.5 | 51.3 | 51.65 | 51.65 | -1.15 (-2.18%) | 314,806 |
| 1 Dec 2016 | INR | 53.95 | 54.25 | 52.5 | 52.8 | 52.8 | -0.8 (-1.49%) | 558,380 |
| 30 Nov 2016 | INR | 52.6 | 53.9 | 52.2 | 53.6 | 53.6 | +1.45 (+2.78%) | 849,412 |
| 29 Nov 2016 | INR | 51.6 | 53.5 | 51.6 | 52.15 | 52.15 | +0.55 (+1.07%) | 1,135,946 |
| 28 Nov 2016 | INR | 51.45 | 52.6 | 51 | 51.6 | 51.6 | +0.15 (+0.29%) | 493,362 |
| 25 Nov 2016 | INR | 50.6 | 51.75 | 50.35 | 51.45 | 51.45 | +1.2 (+2.39%) | 574,519 |
