| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 99.9 | 100.8 | 98.2 | 98.75 | 98.75 | -0.35 (-0.35%) | 8,739 |
| 3 Jan 2017 | INR | 99.3 | 101 | 98.75 | 99.1 | 99.1 | -0.05 (-0.05%) | 9,737 |
| 2 Jan 2017 | INR | 96 | 100.5 | 95.4 | 99.15 | 99.15 | +2.4 (+2.48%) | 64,011 |
| 30 Dec 2016 | INR | 93.75 | 97.8 | 93.75 | 96.75 | 96.75 | +2.45 (+2.60%) | 19,259 |
| 29 Dec 2016 | INR | 94.6 | 95.5 | 92 | 94.3 | 94.3 | +0.2 (+0.21%) | 17,714 |
| 28 Dec 2016 | INR | 95.65 | 97.05 | 92 | 94.1 | 94.1 | +1.15 (+1.24%) | 32,422 |
| 27 Dec 2016 | INR | 91 | 93.5 | 90.8 | 92.95 | 92.95 | +2.15 (+2.37%) | 7,392 |
| 26 Dec 2016 | INR | 91 | 92.6 | 90.5 | 90.8 | 90.8 | -1.85 (-2.00%) | 13,335 |
| 23 Dec 2016 | INR | 92.5 | 94.1 | 91.75 | 92.65 | 92.65 | +0.15 (+0.16%) | 7,961 |
| 22 Dec 2016 | INR | 93.15 | 94.15 | 92.1 | 92.5 | 92.5 | -1.45 (-1.54%) | 4,211 |
| 21 Dec 2016 | INR | 94 | 94.5 | 93.3 | 93.95 | 93.95 | +0.5 (+0.54%) | 6,465 |
| 20 Dec 2016 | INR | 97.7 | 97.75 | 93.05 | 93.45 | 93.45 | -3.15 (-3.26%) | 12,436 |
| 19 Dec 2016 | INR | 95.6 | 98.25 | 94.7 | 96.6 | 96.6 | +0.7 (+0.73%) | 11,338 |
| 16 Dec 2016 | INR | 97 | 97.55 | 95.4 | 95.9 | 95.9 | -1.2 (-1.24%) | 11,128 |
| 15 Dec 2016 | INR | 99 | 99.15 | 96.6 | 97.1 | 97.1 | +0.65 (+0.67%) | 13,130 |
| 14 Dec 2016 | INR | 97.55 | 98.2 | 96 | 96.45 | 96.45 | +0.55 (+0.57%) | 19,617 |
| 13 Dec 2016 | INR | 94.5 | 101 | 94 | 95.9 | 95.9 | +1.8 (+1.91%) | 64,057 |
| 12 Dec 2016 | INR | 95 | 97.1 | 93.05 | 94.1 | 94.1 | -1.45 (-1.52%) | 8,040 |
| 9 Dec 2016 | INR | 93.95 | 97.4 | 93.15 | 95.55 | 95.55 | +1.3 (+1.38%) | 9,502 |
| 8 Dec 2016 | INR | 93.5 | 95.4 | 93.5 | 94.25 | 94.25 | +1.65 (+1.78%) | 9,370 |
| 7 Dec 2016 | INR | 92.6 | 94.2 | 92 | 92.6 | 92.6 | +0.95 (+1.04%) | 11,309 |
| 6 Dec 2016 | INR | 92 | 93.1 | 91.1 | 91.65 | 91.65 | -0.1 (-0.11%) | 11,034 |
| 5 Dec 2016 | INR | 91.75 | 92.5 | 91 | 91.75 | 91.75 | -0.5 (-0.54%) | 3,820 |
| 2 Dec 2016 | INR | 95.25 | 95.25 | 91.05 | 92.25 | 92.25 | -2.35 (-2.48%) | 14,400 |
| 1 Dec 2016 | INR | 96.2 | 98 | 93.75 | 94.6 | 94.6 | -1.4 (-1.46%) | 12,089 |
| 30 Nov 2016 | INR | 96.35 | 96.95 | 95.1 | 96 | 96 | -0.1 (-0.10%) | 10,839 |
| 29 Nov 2016 | INR | 95 | 97.4 | 94.25 | 96.1 | 96.1 | +2.65 (+2.84%) | 19,574 |
| 28 Nov 2016 | INR | 93.8 | 95.25 | 93 | 93.45 | 93.45 | -0.5 (-0.53%) | 15,610 |
| 25 Nov 2016 | INR | 94.8 | 95.9 | 92.9 | 93.95 | 93.95 | +0.65 (+0.70%) | 10,326 |
| 24 Nov 2016 | INR | 92.75 | 95.85 | 92.3 | 93.3 | 93.3 | +4.15 (+4.66%) | 56,471 |
