| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 61.2 | 61.5 | 60.7 | 60.8 | 60.8 | +0.15 (+0.25%) | 126,585 |
| 3 Jan 2017 | INR | 60.9 | 61.45 | 60.5 | 60.65 | 60.65 | 0.0 (0.0%) | 115,306 |
| 2 Jan 2017 | INR | 60.75 | 60.95 | 60.05 | 60.65 | 60.65 | +0.3 (+0.50%) | 115,461 |
| 30 Dec 2016 | INR | 60.65 | 61 | 60.1 | 60.35 | 60.35 | +0.1 (+0.17%) | 89,524 |
| 29 Dec 2016 | INR | 60.05 | 60.7 | 59.8 | 60.25 | 60.25 | +0.1 (+0.17%) | 100,887 |
| 28 Dec 2016 | INR | 62.45 | 62.45 | 60 | 60.15 | 60.15 | -1.15 (-1.88%) | 155,972 |
| 27 Dec 2016 | INR | 61 | 62.7 | 61 | 61.3 | 61.3 | -0.7 (-1.13%) | 330,142 |
| 26 Dec 2016 | INR | 60.2 | 62.95 | 60 | 62 | 62 | +2.6 (+4.38%) | 2,370,741 |
| 23 Dec 2016 | INR | 60.1 | 60.5 | 58.55 | 59.4 | 59.4 | -1.9 (-3.10%) | 949,333 |
| 22 Dec 2016 | INR | 65.5 | 65.5 | 59.85 | 61.3 | 61.3 | -3.45 (-5.33%) | 1,024,125 |
| 21 Dec 2016 | INR | 65.45 | 65.7 | 62.5 | 64.75 | 64.75 | -0.55 (-0.84%) | 971,913 |
| 20 Dec 2016 | INR | 59.85 | 68 | 59.6 | 65.3 | 65.3 | +5.9 (+9.93%) | 2,415,870 |
| 19 Dec 2016 | INR | 59.15 | 60.85 | 59.1 | 59.4 | 59.4 | -0.85 (-1.41%) | 98,266 |
| 16 Dec 2016 | INR | 61.8 | 61.8 | 59.85 | 60.25 | 60.25 | -0.65 (-1.07%) | 215,040 |
| 15 Dec 2016 | INR | 61 | 63.15 | 60.05 | 60.9 | 60.9 | -1.55 (-2.48%) | 213,864 |
| 14 Dec 2016 | INR | 61.2 | 63 | 60.7 | 62.45 | 62.45 | +1.8 (+2.97%) | 278,713 |
| 13 Dec 2016 | INR | 60.95 | 61.65 | 60.35 | 60.65 | 60.65 | +0.4 (+0.66%) | 65,030 |
| 12 Dec 2016 | INR | 61 | 62 | 60.05 | 60.25 | 60.25 | -0.75 (-1.23%) | 50,132 |
| 9 Dec 2016 | INR | 60.9 | 61.8 | 60.05 | 61 | 61 | +0.8 (+1.33%) | 86,558 |
| 8 Dec 2016 | INR | 61.05 | 61.6 | 60.05 | 60.2 | 60.2 | +0.05 (+0.08%) | 92,870 |
| 7 Dec 2016 | INR | 61 | 61.95 | 59.9 | 60.15 | 60.15 | -0.75 (-1.23%) | 39,379 |
| 6 Dec 2016 | INR | 61.4 | 62.8 | 60.5 | 60.9 | 60.9 | -0.1 (-0.16%) | 84,913 |
| 5 Dec 2016 | INR | 61.2 | 61.6 | 60.1 | 61 | 61 | +0.4 (+0.66%) | 72,338 |
| 2 Dec 2016 | INR | 62.9 | 62.9 | 60.1 | 60.6 | 60.6 | -1.75 (-2.81%) | 105,154 |
| 1 Dec 2016 | INR | 63.7 | 65 | 62 | 62.35 | 62.35 | -0.95 (-1.50%) | 149,013 |
| 30 Nov 2016 | INR | 61.35 | 65.75 | 61.05 | 63.3 | 63.3 | +1.85 (+3.01%) | 411,632 |
| 29 Nov 2016 | INR | 63 | 63.6 | 61.15 | 61.45 | 61.45 | -1.45 (-2.31%) | 105,652 |
| 28 Nov 2016 | INR | 58.35 | 63.9 | 56.5 | 62.9 | 62.9 | +4.35 (+7.43%) | 449,868 |
| 25 Nov 2016 | INR | 59.4 | 59.9 | 57.55 | 58.55 | 58.55 | +0.75 (+1.30%) | 149,012 |
| 24 Nov 2016 | INR | 57.35 | 60 | 57.1 | 57.8 | 57.8 | -0.7 (-1.20%) | 66,289 |
