| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2017 | INR | 55.8 | 55.95 | 54.55 | 55.8 | 55.8 | -0.05 (-0.09%) | 4,911 |
| 5 Jan 2017 | INR | 54.45 | 56.5 | 54.45 | 55.85 | 55.85 | +0.65 (+1.18%) | 4,364 |
| 4 Jan 2017 | INR | 54 | 55.9 | 54 | 55.2 | 55.2 | +1.25 (+2.32%) | 4,982 |
| 3 Jan 2017 | INR | 54.85 | 56 | 53 | 53.95 | 53.95 | -0.75 (-1.37%) | 7,141 |
| 2 Jan 2017 | INR | 54.75 | 56 | 50.25 | 54.7 | 54.7 | -0.1 (-0.18%) | 12,247 |
| 30 Dec 2016 | INR | 54 | 55.5 | 52.6 | 54.8 | 54.8 | -1.2 (-2.14%) | 3,853 |
| 29 Dec 2016 | INR | 55 | 56.25 | 54.7 | 56 | 56 | +0.7 (+1.27%) | 4,227 |
| 28 Dec 2016 | INR | 53.6 | 56.5 | 51.3 | 55.3 | 55.3 | +3.55 (+6.86%) | 10,980 |
| 27 Dec 2016 | INR | 52.85 | 52.9 | 50.55 | 51.75 | 51.75 | -1.6 (-3.00%) | 4,629 |
| 26 Dec 2016 | INR | 53.95 | 53.95 | 52.45 | 53.35 | 53.35 | +0.55 (+1.04%) | 1,844 |
| 23 Dec 2016 | INR | 52 | 52.8 | 48.8 | 52.8 | 52.8 | +0.6 (+1.15%) | 1,253 |
| 22 Dec 2016 | INR | 53 | 53.3 | 50.65 | 52.2 | 52.2 | -0.55 (-1.04%) | 2,480 |
| 21 Dec 2016 | INR | 53 | 54.5 | 52.65 | 52.75 | 52.75 | +0.1 (+0.19%) | 923 |
| 20 Dec 2016 | INR | 54.1 | 54.1 | 52.5 | 52.65 | 52.65 | -2.25 (-4.10%) | 996 |
| 19 Dec 2016 | INR | 54 | 55.95 | 54 | 54.9 | 54.9 | +0.4 (+0.73%) | 1,228 |
| 16 Dec 2016 | INR | 54.8 | 55.6 | 54.3 | 54.5 | 54.5 | +0.9 (+1.68%) | 3,835 |
| 15 Dec 2016 | INR | 54.95 | 54.95 | 53 | 53.6 | 53.6 | -0.2 (-0.37%) | 4,528 |
| 14 Dec 2016 | INR | 54.95 | 55 | 53.6 | 53.8 | 53.8 | -0.45 (-0.83%) | 2,991 |
| 13 Dec 2016 | INR | 55.65 | 56 | 53.15 | 54.25 | 54.25 | -1.65 (-2.95%) | 2,942 |
| 12 Dec 2016 | INR | 56.45 | 56.45 | 55.15 | 55.9 | 55.9 | +0.35 (+0.63%) | 1,421 |
| 9 Dec 2016 | INR | 56.2 | 57.45 | 54.25 | 55.55 | 55.55 | -0.75 (-1.33%) | 7,164 |
| 8 Dec 2016 | INR | 58 | 58 | 56 | 56.3 | 56.3 | +1.35 (+2.46%) | 4,090 |
| 7 Dec 2016 | INR | 54.75 | 56 | 54.35 | 54.95 | 54.95 | -0.5 (-0.90%) | 12,242 |
| 6 Dec 2016 | INR | 56.5 | 56.5 | 55 | 55.45 | 55.45 | +0.45 (+0.82%) | 2,763 |
| 5 Dec 2016 | INR | 55 | 55.05 | 53.9 | 55 | 55 | -0.05 (-0.09%) | 3,043 |
| 2 Dec 2016 | INR | 55.85 | 56 | 55 | 55.05 | 55.05 | -0.85 (-1.52%) | 2,352 |
| 1 Dec 2016 | INR | 55.8 | 56 | 54.2 | 55.9 | 55.9 | +0.95 (+1.73%) | 14,704 |
| 30 Nov 2016 | INR | 55.95 | 56.4 | 54.6 | 54.95 | 54.95 | -0.7 (-1.26%) | 6,360 |
| 29 Nov 2016 | INR | 57.85 | 57.85 | 55.5 | 55.65 | 55.65 | 0.0 (0.0%) | 4,721 |
| 28 Nov 2016 | INR | 58.5 | 58.5 | 55 | 55.65 | 55.65 | +0.05 (+0.09%) | 11,650 |
