| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 103 | 111.8 | 103 | 107.55 | 107.55 | +5.4 (+5.29%) | 1,712,429 |
| 3 Jan 2017 | INR | 99.2 | 103.35 | 99.2 | 102.15 | 102.15 | +2.95 (+2.97%) | 402,616 |
| 2 Jan 2017 | INR | 97.3 | 100.85 | 97.3 | 99.2 | 99.2 | +1.35 (+1.38%) | 222,848 |
| 30 Dec 2016 | INR | 98.7 | 99.4 | 97 | 97.85 | 97.85 | -0.25 (-0.25%) | 110,439 |
| 29 Dec 2016 | INR | 96.1 | 99.6 | 96 | 98.1 | 98.1 | +2.5 (+2.62%) | 462,060 |
| 28 Dec 2016 | INR | 88.35 | 96.5 | 88.25 | 95.6 | 95.6 | +7.45 (+8.45%) | 532,395 |
| 27 Dec 2016 | INR | 87 | 88.55 | 86.5 | 88.15 | 88.15 | +1.05 (+1.21%) | 75,640 |
| 26 Dec 2016 | INR | 88.55 | 88.95 | 85.8 | 87.1 | 87.1 | -1.45 (-1.64%) | 156,655 |
| 23 Dec 2016 | INR | 89.9 | 91.7 | 88 | 88.55 | 88.55 | -1.25 (-1.39%) | 96,363 |
| 22 Dec 2016 | INR | 92.2 | 92.3 | 89.4 | 89.8 | 89.8 | -2.45 (-2.66%) | 72,612 |
| 21 Dec 2016 | INR | 93.15 | 93.4 | 92 | 92.25 | 92.25 | -0.05 (-0.05%) | 80,379 |
| 20 Dec 2016 | INR | 93 | 94.15 | 92.1 | 92.3 | 92.3 | -1.55 (-1.65%) | 89,510 |
| 19 Dec 2016 | INR | 95 | 95.8 | 93.4 | 93.85 | 93.85 | -0.75 (-0.79%) | 144,807 |
| 16 Dec 2016 | INR | 96.8 | 98.55 | 94.1 | 94.6 | 94.6 | -2.05 (-2.12%) | 114,637 |
| 15 Dec 2016 | INR | 93 | 97.5 | 93 | 96.65 | 96.65 | +3.2 (+3.42%) | 163,637 |
| 14 Dec 2016 | INR | 96.2 | 96.8 | 93.15 | 93.45 | 93.45 | -1.65 (-1.74%) | 203,837 |
| 13 Dec 2016 | INR | 94.45 | 96.9 | 94.45 | 95.1 | 95.1 | +0.65 (+0.69%) | 173,691 |
| 12 Dec 2016 | INR | 97.75 | 98.7 | 94.1 | 94.45 | 94.45 | -1.65 (-1.72%) | 320,373 |
| 9 Dec 2016 | INR | 96.7 | 98.35 | 94.85 | 96.1 | 96.1 | -0.6 (-0.62%) | 238,571 |
| 8 Dec 2016 | INR | 99 | 99 | 96.3 | 96.7 | 96.7 | -0.45 (-0.46%) | 175,343 |
| 7 Dec 2016 | INR | 101.3 | 101.9 | 96.65 | 97.15 | 97.15 | -2.9 (-2.90%) | 411,291 |
| 6 Dec 2016 | INR | 104 | 105.7 | 99.55 | 100.05 | 100.05 | -4.4 (-4.21%) | 398,029 |
| 5 Dec 2016 | INR | 96.2 | 105 | 96.2 | 104.45 | 104.45 | +6.7 (+6.85%) | 992,291 |
| 2 Dec 2016 | INR | 95.3 | 103 | 94 | 97.75 | 97.75 | +2 (+2.09%) | 665,716 |
| 1 Dec 2016 | INR | 99.4 | 99.75 | 95.3 | 95.75 | 95.75 | -3.05 (-3.09%) | 155,600 |
| 30 Nov 2016 | INR | 97.65 | 101 | 97.5 | 98.8 | 98.8 | +0.65 (+0.66%) | 256,326 |
| 29 Nov 2016 | INR | 100.9 | 103.45 | 97.6 | 98.15 | 98.15 | -3.05 (-3.01%) | 585,872 |
| 28 Nov 2016 | INR | 88.15 | 104.35 | 88 | 101.2 | 101.2 | +13.15 (+14.93%) | 1,149,703 |
| 25 Nov 2016 | INR | 87.1 | 89.2 | 87.1 | 88.05 | 88.05 | -0.05 (-0.06%) | 49,759 |
| 24 Nov 2016 | INR | 87.85 | 88.85 | 87.65 | 88.1 | 88.1 | -0.8 (-0.90%) | 43,984 |
