| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 95.7 | 105.2 | 94.5 | 100.1 | 100.1 | +5.4 (+5.70%) | 59,353 |
| 3 Jan 2017 | INR | 94.2 | 97.5 | 91.7 | 94.7 | 94.7 | +1.45 (+1.55%) | 25,499 |
| 2 Jan 2017 | INR | 93.7 | 94.95 | 92 | 93.25 | 93.25 | -0.15 (-0.16%) | 14,706 |
| 30 Dec 2016 | INR | 92 | 98 | 90.3 | 93.4 | 93.4 | +4.7 (+5.30%) | 81,362 |
| 29 Dec 2016 | INR | 88 | 91.5 | 83.9 | 88.7 | 88.7 | +2.55 (+2.96%) | 26,210 |
| 28 Dec 2016 | INR | 80.7 | 87 | 80.6 | 86.15 | 86.15 | +5.15 (+6.36%) | 10,891 |
| 27 Dec 2016 | INR | 80.55 | 81.75 | 79 | 81 | 81 | +0.9 (+1.12%) | 4,184 |
| 26 Dec 2016 | INR | 82.1 | 82.5 | 79 | 80.1 | 80.1 | -3.3 (-3.96%) | 7,149 |
| 23 Dec 2016 | INR | 83.25 | 84.8 | 82.5 | 83.4 | 83.4 | -0.5 (-0.60%) | 4,060 |
| 22 Dec 2016 | INR | 87 | 88.25 | 83.4 | 83.9 | 83.9 | -3.5 (-4.00%) | 4,892 |
| 21 Dec 2016 | INR | 88 | 91 | 87 | 87.4 | 87.4 | -0.05 (-0.06%) | 9,968 |
| 20 Dec 2016 | INR | 90.9 | 91.45 | 86.3 | 87.45 | 87.45 | -3 (-3.32%) | 13,809 |
| 19 Dec 2016 | INR | 88.85 | 92.45 | 86 | 90.45 | 90.45 | +3 (+3.43%) | 75,458 |
| 16 Dec 2016 | INR | 78.85 | 89 | 78.85 | 87.45 | 87.45 | +8 (+10.07%) | 68,503 |
| 15 Dec 2016 | INR | 80 | 81.5 | 78.5 | 79.45 | 79.45 | -1.15 (-1.43%) | 6,477 |
| 14 Dec 2016 | INR | 82 | 82 | 80.2 | 80.6 | 80.6 | -0.85 (-1.04%) | 2,861 |
| 13 Dec 2016 | INR | 83.4 | 83.4 | 80.65 | 81.45 | 81.45 | -0.35 (-0.43%) | 1,720 |
| 12 Dec 2016 | INR | 83.6 | 84.75 | 81.75 | 81.8 | 81.8 | -1.5 (-1.80%) | 8,424 |
| 9 Dec 2016 | INR | 82 | 86.25 | 81.7 | 83.3 | 83.3 | +2.75 (+3.41%) | 20,762 |
| 8 Dec 2016 | INR | 80 | 81.95 | 79.9 | 80.55 | 80.55 | +0.85 (+1.07%) | 4,008 |
| 7 Dec 2016 | INR | 80.9 | 81 | 78.9 | 79.7 | 79.7 | +0.2 (+0.25%) | 3,984 |
| 6 Dec 2016 | INR | 79.5 | 80.95 | 79.2 | 79.5 | 79.5 | +1.35 (+1.73%) | 4,166 |
| 5 Dec 2016 | INR | 78 | 79.95 | 77.75 | 78.15 | 78.15 | -0.25 (-0.32%) | 2,730 |
| 2 Dec 2016 | INR | 77 | 84.7 | 75.15 | 78.4 | 78.4 | +0.15 (+0.19%) | 39,605 |
| 1 Dec 2016 | INR | 80 | 81 | 76.2 | 78.25 | 78.25 | -3.1 (-3.81%) | 5,650 |
| 30 Nov 2016 | INR | 77 | 82.9 | 76.1 | 81.35 | 81.35 | +4.6 (+5.99%) | 24,127 |
| 29 Nov 2016 | INR | 77.6 | 79.5 | 76 | 76.75 | 76.75 | -0.25 (-0.32%) | 7,288 |
| 28 Nov 2016 | INR | 77.45 | 78.15 | 76.1 | 77 | 77 | +2.05 (+2.74%) | 4,401 |
| 25 Nov 2016 | INR | 75.4 | 79.4 | 73.65 | 74.95 | 74.95 | +1.75 (+2.39%) | 16,135 |
| 24 Nov 2016 | INR | 72.95 | 74.7 | 72.9 | 73.2 | 73.2 | -0.6 (-0.81%) | 941 |
