| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 83 | 83 | 78.75 | 78.75 | 78.75 | -2.45 (-3.02%) | 5,983 |
| 3 Jan 2017 | INR | 82 | 83.5 | 80.2 | 81.2 | 81.2 | +0.7 (+0.87%) | 139 |
| 2 Jan 2017 | INR | 79.6 | 83.5 | 79.6 | 80.5 | 80.5 | -0.4 (-0.49%) | 216 |
| 30 Dec 2016 | INR | 83 | 84.1 | 80.1 | 80.9 | 80.9 | +0.8 (+1.00%) | 1,454 |
| 29 Dec 2016 | INR | 78.7 | 83.95 | 78.7 | 80.1 | 80.1 | -1.25 (-1.54%) | 575 |
| 28 Dec 2016 | INR | 80.1 | 83.2 | 80.1 | 81.35 | 81.35 | +0.25 (+0.31%) | 1,163 |
| 27 Dec 2016 | INR | 81.05 | 82 | 81 | 81.1 | 81.1 | -0.9 (-1.10%) | 309 |
| 26 Dec 2016 | INR | 82 | 82 | 82 | 82 | 82 | -1.55 (-1.86%) | 840 |
| 23 Dec 2016 | INR | 82.1 | 84 | 82.1 | 83.55 | 83.55 | -0.35 (-0.42%) | 220 |
| 22 Dec 2016 | INR | 82.5 | 86.8 | 82.5 | 83.9 | 83.9 | -0.65 (-0.77%) | 885 |
| 21 Dec 2016 | INR | 81.4 | 88 | 81.4 | 84.55 | 84.55 | -1.05 (-1.23%) | 2,669 |
| 20 Dec 2016 | INR | 85.5 | 85.85 | 85.5 | 85.6 | 85.6 | 0.0 (0.0%) | 345 |
| 19 Dec 2016 | INR | 86.15 | 87.95 | 85.15 | 85.6 | 85.6 | -2.85 (-3.22%) | 322 |
| 16 Dec 2016 | INR | 90 | 91.85 | 88.35 | 88.45 | 88.45 | -4.55 (-4.89%) | 4,336 |
| 15 Dec 2016 | INR | 89 | 96.1 | 89 | 93 | 93 | +1.45 (+1.58%) | 1,837 |
| 14 Dec 2016 | INR | 92.5 | 93.7 | 91.2 | 91.55 | 91.55 | -3.25 (-3.43%) | 2,371 |
| 13 Dec 2016 | INR | 87.8 | 95 | 87.8 | 94.8 | 94.8 | +3.85 (+4.23%) | 1,367 |
| 12 Dec 2016 | INR | 90.55 | 92.9 | 90.55 | 90.95 | 90.95 | -2.1 (-2.26%) | 699 |
| 9 Dec 2016 | INR | 92.2 | 95.95 | 91.15 | 93.05 | 93.05 | -2.1 (-2.21%) | 1,508 |
| 8 Dec 2016 | INR | 97.4 | 97.9 | 94.55 | 95.15 | 95.15 | -2.15 (-2.21%) | 1,150 |
| 7 Dec 2016 | INR | 97.25 | 97.4 | 97.25 | 97.3 | 97.3 | +1.75 (+1.83%) | 22 |
| 6 Dec 2016 | INR | 93.35 | 98.3 | 93.35 | 95.55 | 95.55 | -1.85 (-1.90%) | 1,152 |
| 5 Dec 2016 | INR | 99 | 102.4 | 97.4 | 97.4 | 97.4 | -5.1 (-4.98%) | 4,017 |
| 2 Dec 2016 | INR | 102.8 | 102.8 | 98.05 | 102.5 | 102.5 | +4.55 (+4.65%) | 16,258 |
| 1 Dec 2016 | INR | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | +4.65 (+4.98%) | 873 |
| 30 Nov 2016 | INR | 86.1 | 93.35 | 85.3 | 93.3 | 93.3 | +4.35 (+4.89%) | 2,496 |
| 29 Nov 2016 | INR | 89.2 | 90 | 88.9 | 88.95 | 88.95 | -0.2 (-0.22%) | 972 |
| 28 Nov 2016 | INR | 86 | 90.85 | 86 | 89.15 | 89.15 | +2.6 (+3.00%) | 4,281 |
| 25 Nov 2016 | INR | 86.7 | 87 | 86 | 86.55 | 86.55 | +2.45 (+2.91%) | 878 |
| 24 Nov 2016 | INR | 83.75 | 85.1 | 83.75 | 84.1 | 84.1 | +2.85 (+3.51%) | 1,615 |
