| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 1.97 | 1.99 | 1.95 | 1.96 | 1.96 | -0.01 (-0.51%) | 215,748 |
| 3 Jan 2017 | INR | 1.9 | 1.98 | 1.9 | 1.97 | 1.97 | +0.05 (+2.60%) | 109,257 |
| 2 Jan 2017 | INR | 1.95 | 1.95 | 1.91 | 1.92 | 1.92 | -0.01 (-0.52%) | 119,895 |
| 30 Dec 2016 | INR | 1.91 | 1.94 | 1.87 | 1.93 | 1.93 | -0.01 (-0.52%) | 33,231 |
| 29 Dec 2016 | INR | 1.97 | 1.98 | 1.91 | 1.94 | 1.94 | +0.07 (+3.74%) | 161,249 |
| 28 Dec 2016 | INR | 1.76 | 1.95 | 1.72 | 1.87 | 1.87 | +0.12 (+6.86%) | 337,137 |
| 27 Dec 2016 | INR | 1.72 | 1.78 | 1.7 | 1.75 | 1.75 | +0.01 (+0.57%) | 109,584 |
| 26 Dec 2016 | INR | 1.83 | 1.83 | 1.71 | 1.74 | 1.74 | -0.06 (-3.33%) | 324,001 |
| 23 Dec 2016 | INR | 1.8 | 1.87 | 1.79 | 1.8 | 1.8 | -0.05 (-2.70%) | 630,225 |
| 22 Dec 2016 | INR | 1.88 | 1.89 | 1.85 | 1.85 | 1.85 | -0.02 (-1.07%) | 96,202 |
| 21 Dec 2016 | INR | 1.88 | 1.9 | 1.87 | 1.87 | 1.87 | -0.01 (-0.53%) | 181,623 |
| 20 Dec 2016 | INR | 1.94 | 1.94 | 1.86 | 1.88 | 1.88 | -0.04 (-2.08%) | 157,396 |
| 19 Dec 2016 | INR | 1.9 | 1.94 | 1.9 | 1.92 | 1.92 | +0.02 (+1.05%) | 124,113 |
| 16 Dec 2016 | INR | 1.92 | 1.95 | 1.86 | 1.9 | 1.9 | 0.0 (0.0%) | 283,852 |
| 15 Dec 2016 | INR | 1.95 | 1.95 | 1.85 | 1.9 | 1.9 | -0.05 (-2.56%) | 337,309 |
| 14 Dec 2016 | INR | 1.97 | 1.99 | 1.92 | 1.95 | 1.95 | -0.02 (-1.02%) | 229,465 |
| 13 Dec 2016 | INR | 2 | 2.03 | 1.95 | 1.97 | 1.97 | -0.02 (-1.01%) | 244,354 |
| 12 Dec 2016 | INR | 2.05 | 2.05 | 1.96 | 1.99 | 1.99 | -0.03 (-1.49%) | 372,306 |
| 9 Dec 2016 | INR | 2.08 | 2.08 | 2.01 | 2.02 | 2.02 | -0.01 (-0.49%) | 155,533 |
| 8 Dec 2016 | INR | 2.05 | 2.05 | 2.01 | 2.03 | 2.03 | -0.01 (-0.49%) | 216,279 |
| 7 Dec 2016 | INR | 2.1 | 2.1 | 2.02 | 2.04 | 2.04 | 0.0 (0.0%) | 127,372 |
| 6 Dec 2016 | INR | 2.08 | 2.08 | 2.03 | 2.04 | 2.04 | +0.02 (+0.99%) | 81,224 |
| 5 Dec 2016 | INR | 2.08 | 2.08 | 2 | 2.02 | 2.02 | -0.02 (-0.98%) | 230,418 |
| 2 Dec 2016 | INR | 2.07 | 2.07 | 2.04 | 2.04 | 2.04 | -0.03 (-1.45%) | 222,882 |
| 1 Dec 2016 | INR | 2.06 | 2.09 | 2.06 | 2.07 | 2.07 | 0.0 (0.0%) | 156,495 |
| 30 Nov 2016 | INR | 2.1 | 2.1 | 2.05 | 2.07 | 2.07 | -0.03 (-1.43%) | 180,809 |
| 29 Nov 2016 | INR | 2.15 | 2.15 | 2.06 | 2.1 | 2.1 | 0.0 (0.0%) | 180,417 |
| 28 Nov 2016 | INR | 2.15 | 2.2 | 2.09 | 2.1 | 2.1 | -0.02 (-0.94%) | 621,389 |
| 25 Nov 2016 | INR | 2.08 | 2.13 | 2.06 | 2.12 | 2.12 | +0.04 (+1.92%) | 219,269 |
| 24 Nov 2016 | INR | 2.1 | 2.1 | 2.05 | 2.08 | 2.08 | -0.02 (-0.95%) | 111,633 |
