| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 97.2 | 98.5 | 96.2 | 97.05 | 97.05 | -0.2 (-0.21%) | 35,364 |
| 3 Jan 2017 | INR | 98.15 | 98.65 | 96.5 | 97.25 | 97.25 | -1.4 (-1.42%) | 39,445 |
| 2 Jan 2017 | INR | 98.1 | 98.75 | 97.4 | 98.65 | 98.65 | +0.45 (+0.46%) | 8,218 |
| 30 Dec 2016 | INR | 98.2 | 98.8 | 97.85 | 98.2 | 98.2 | +0.65 (+0.67%) | 23,572 |
| 29 Dec 2016 | INR | 97.2 | 98.2 | 97.2 | 97.55 | 97.55 | 0.0 (0.0%) | 11,692 |
| 28 Dec 2016 | INR | 99.05 | 99.5 | 97.05 | 97.55 | 97.55 | -1 (-1.01%) | 40,626 |
| 27 Dec 2016 | INR | 97.05 | 99.05 | 97.05 | 98.55 | 98.55 | +1.9 (+1.97%) | 219,826 |
| 26 Dec 2016 | INR | 95.5 | 96.95 | 94 | 96.65 | 96.65 | +1.65 (+1.74%) | 20,564 |
| 23 Dec 2016 | INR | 95.1 | 96 | 94.4 | 95 | 95 | +0.05 (+0.05%) | 29,530 |
| 22 Dec 2016 | INR | 96.1 | 96.1 | 94.4 | 94.95 | 94.95 | -1.15 (-1.20%) | 154,756 |
| 21 Dec 2016 | INR | 96.7 | 97.55 | 95.45 | 96.1 | 96.1 | -0.2 (-0.21%) | 117,644 |
| 20 Dec 2016 | INR | 98.7 | 99.35 | 95.3 | 96.3 | 96.3 | -2.25 (-2.28%) | 71,790 |
| 19 Dec 2016 | INR | 99.25 | 99.3 | 98.2 | 98.55 | 98.55 | -0.7 (-0.71%) | 41,730 |
| 16 Dec 2016 | INR | 99.05 | 99.5 | 98.5 | 99.25 | 99.25 | +0.25 (+0.25%) | 24,855 |
| 15 Dec 2016 | INR | 99.7 | 99.9 | 97.95 | 99 | 99 | -0.3 (-0.30%) | 58,148 |
| 14 Dec 2016 | INR | 102.4 | 105 | 99.1 | 99.3 | 99.3 | -2.35 (-2.31%) | 60,363 |
| 13 Dec 2016 | INR | 105 | 106.5 | 101.1 | 101.65 | 101.65 | -0.4 (-0.39%) | 71,263 |
| 12 Dec 2016 | INR | 102.65 | 103.6 | 101.4 | 102.05 | 102.05 | -1.3 (-1.26%) | 12,040 |
| 9 Dec 2016 | INR | 101 | 104.3 | 100.5 | 103.35 | 103.35 | +3 (+2.99%) | 61,698 |
| 8 Dec 2016 | INR | 98.8 | 100.7 | 98.25 | 100.35 | 100.35 | +2.35 (+2.40%) | 39,849 |
| 7 Dec 2016 | INR | 98.5 | 99.1 | 97.7 | 98 | 98 | -0.55 (-0.56%) | 20,651 |
| 6 Dec 2016 | INR | 100 | 100 | 98.3 | 98.55 | 98.55 | +0.05 (+0.05%) | 19,786 |
| 5 Dec 2016 | INR | 99.35 | 99.35 | 98.25 | 98.5 | 98.5 | -0.9 (-0.91%) | 12,875 |
| 2 Dec 2016 | INR | 99.45 | 104.4 | 99 | 99.4 | 99.4 | -0.9 (-0.90%) | 45,790 |
| 1 Dec 2016 | INR | 102.85 | 103.4 | 100 | 100.3 | 100.3 | -1.5 (-1.47%) | 19,140 |
| 30 Nov 2016 | INR | 106.9 | 106.9 | 99.15 | 101.8 | 101.8 | -2.85 (-2.72%) | 110,490 |
| 29 Nov 2016 | INR | 102 | 105.5 | 101.15 | 104.65 | 104.65 | +3.4 (+3.36%) | 48,038 |
| 28 Nov 2016 | INR | 97 | 101.9 | 96.6 | 101.25 | 101.25 | +4.35 (+4.49%) | 73,242 |
| 25 Nov 2016 | INR | 95.25 | 97.85 | 95.1 | 96.9 | 96.9 | +1.9 (+2%) | 44,206 |
| 24 Nov 2016 | INR | 96.2 | 96.9 | 94.65 | 95 | 95 | -1 (-1.04%) | 14,727 |
