| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2016 | INR | 80.95 | 85 | 80.9 | 82.2 | 82.2 | +1.85 (+2.30%) | 104,347 |
| 29 Dec 2016 | INR | 75 | 82.4 | 74.7 | 80.35 | 80.35 | +6.05 (+8.14%) | 174,280 |
| 28 Dec 2016 | INR | 73.25 | 79.8 | 72.15 | 74.3 | 74.3 | +1.95 (+2.70%) | 830,366 |
| 27 Dec 2016 | INR | 74.95 | 74.95 | 70.6 | 72.35 | 72.35 | -1 (-1.36%) | 17,640 |
| 26 Dec 2016 | INR | 74.85 | 76 | 70 | 73.35 | 73.35 | +1.1 (+1.52%) | 24,452 |
| 23 Dec 2016 | INR | 72.4 | 72.9 | 72 | 72.25 | 72.25 | -0.65 (-0.89%) | 3,382 |
| 22 Dec 2016 | INR | 72.95 | 73.8 | 70.75 | 72.9 | 72.9 | +1.55 (+2.17%) | 13,635 |
| 21 Dec 2016 | INR | 73.15 | 74.4 | 71 | 71.35 | 71.35 | -2.85 (-3.84%) | 27,175 |
| 20 Dec 2016 | INR | 75 | 75.6 | 73 | 74.2 | 74.2 | +0.85 (+1.16%) | 24,258 |
| 19 Dec 2016 | INR | 75.65 | 76 | 71.95 | 73.35 | 73.35 | -0.4 (-0.54%) | 5,380 |
| 16 Dec 2016 | INR | 76.2 | 76.2 | 73.3 | 73.75 | 73.75 | -0.7 (-0.94%) | 5,011 |
| 15 Dec 2016 | INR | 74.2 | 75.95 | 74.05 | 74.45 | 74.45 | -1.25 (-1.65%) | 4,582 |
| 14 Dec 2016 | INR | 76.85 | 76.85 | 74.85 | 75.7 | 75.7 | -1.35 (-1.75%) | 12,776 |
| 13 Dec 2016 | INR | 76.45 | 77.75 | 75 | 77.05 | 77.05 | +0.45 (+0.59%) | 15,284 |
| 12 Dec 2016 | INR | 74.45 | 77 | 73.2 | 76.6 | 76.6 | +1.6 (+2.13%) | 19,159 |
| 9 Dec 2016 | INR | 74.45 | 75.5 | 73.55 | 75 | 75 | +0.35 (+0.47%) | 13,783 |
| 8 Dec 2016 | INR | 73.75 | 76 | 72 | 74.65 | 74.65 | +2.25 (+3.11%) | 40,767 |
| 7 Dec 2016 | INR | 73.15 | 73.15 | 71.05 | 72.4 | 72.4 | -0.2 (-0.28%) | 33,014 |
| 6 Dec 2016 | INR | 71.4 | 73.4 | 70.3 | 72.6 | 72.6 | +2.35 (+3.35%) | 23,024 |
| 5 Dec 2016 | INR | 70 | 71.25 | 68.2 | 70.25 | 70.25 | -2.4 (-3.30%) | 90,293 |
| 2 Dec 2016 | INR | 72.95 | 73.8 | 71 | 72.65 | 72.65 | +0.2 (+0.28%) | 72,086 |
| 1 Dec 2016 | INR | 72.9 | 73.65 | 70.3 | 72.45 | 72.45 | +1.4 (+1.97%) | 96,243 |
| 30 Nov 2016 | INR | 70.65 | 74.9 | 70 | 71.05 | 71.05 | +1.6 (+2.30%) | 305,160 |
| 29 Nov 2016 | INR | 71.8 | 71.8 | 68.6 | 69.45 | 69.45 | -0.3 (-0.43%) | 137,667 |
| 28 Nov 2016 | INR | 71.85 | 71.85 | 69.5 | 69.75 | 69.75 | -0.2 (-0.29%) | 18,602 |
| 25 Nov 2016 | INR | 71.9 | 72 | 69.15 | 69.95 | 69.95 | +0.6 (+0.87%) | 38,524 |
| 24 Nov 2016 | INR | 74.5 | 74.5 | 69 | 69.35 | 69.35 | -3.9 (-5.32%) | 40,099 |
| 23 Nov 2016 | INR | 77 | 77 | 72.6 | 73.25 | 73.25 | -1.45 (-1.94%) | 7,665 |
| 22 Nov 2016 | INR | 69.05 | 75.5 | 69 | 74.7 | 74.7 | +4.3 (+6.11%) | 76,487 |
| 21 Nov 2016 | INR | 75 | 75 | 69.35 | 70.4 | 70.4 | -3.1 (-4.22%) | 15,348 |
