| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 89 | 93.45 | 89 | 93.35 | 93.35 | +4.25 (+4.77%) | 1,770 |
| 3 Jan 2017 | INR | 85 | 90 | 85 | 89.1 | 89.1 | +7.6 (+9.33%) | 424 |
| 2 Jan 2017 | INR | 82.05 | 84 | 81 | 81.5 | 81.5 | +0.3 (+0.37%) | 687 |
| 30 Dec 2016 | INR | 80.7 | 89 | 80.7 | 81.2 | 81.2 | -2.3 (-2.75%) | 1,716 |
| 29 Dec 2016 | INR | 86.9 | 87 | 81.05 | 83.5 | 83.5 | -3.25 (-3.75%) | 866 |
| 28 Dec 2016 | INR | 80.4 | 86.9 | 80.4 | 86.75 | 86.75 | +6.35 (+7.90%) | 252 |
| 27 Dec 2016 | INR | 81.1 | 83 | 80 | 80.4 | 80.4 | +0.55 (+0.69%) | 477 |
| 26 Dec 2016 | INR | 91 | 91 | 79.5 | 79.85 | 79.85 | -3.15 (-3.80%) | 3,449 |
| 23 Dec 2016 | INR | 85 | 87 | 81 | 83 | 83 | -3.2 (-3.71%) | 210 |
| 22 Dec 2016 | INR | 86.1 | 86.3 | 86 | 86.2 | 86.2 | -0.7 (-0.81%) | 100 |
| 21 Dec 2016 | INR | 93.4 | 93.4 | 86 | 86.9 | 86.9 | -1.35 (-1.53%) | 652 |
| 20 Dec 2016 | INR | 90 | 90 | 87.15 | 88.25 | 88.25 | -1.8 (-2.00%) | 1,253 |
| 19 Dec 2016 | INR | 91.1 | 92.8 | 90 | 90.05 | 90.05 | -0.55 (-0.61%) | 1,116 |
| 16 Dec 2016 | INR | 91 | 91 | 90.55 | 90.6 | 90.6 | -0.4 (-0.44%) | 51 |
| 15 Dec 2016 | INR | 95 | 95 | 91 | 91 | 91 | -2.9 (-3.09%) | 172 |
| 14 Dec 2016 | INR | 92 | 94.8 | 91.9 | 93.9 | 93.9 | +1.3 (+1.40%) | 198 |
| 13 Dec 2016 | INR | 93.2 | 96 | 90.55 | 92.6 | 92.6 | -5.4 (-5.51%) | 409 |
| 12 Dec 2016 | INR | 98 | 98 | 98 | 98 | 98 | +2.25 (+2.35%) | 50 |
| 9 Dec 2016 | INR | 93 | 97.95 | 92.65 | 95.75 | 95.75 | -2.7 (-2.74%) | 12,017 |
| 8 Dec 2016 | INR | 96.05 | 102 | 94.6 | 98.45 | 98.45 | +2.2 (+2.29%) | 2,373 |
| 7 Dec 2016 | INR | 98.4 | 98.5 | 96.25 | 96.25 | 96.25 | +0.25 (+0.26%) | 310 |
| 6 Dec 2016 | INR | 96.05 | 96.05 | 96 | 96 | 96 | +1 (+1.05%) | 80 |
| 5 Dec 2016 | INR | 98.3 | 98.5 | 95 | 95 | 95 | -5.2 (-5.19%) | 1,534 |
| 2 Dec 2016 | INR | 92.5 | 102.95 | 92.5 | 100.2 | 100.2 | +3.8 (+3.94%) | 3,232 |
| 1 Dec 2016 | INR | 94.7 | 97 | 91 | 96.4 | 96.4 | +4.2 (+4.56%) | 3,076 |
| 30 Nov 2016 | INR | 92.2 | 92.5 | 92.2 | 92.2 | 92.2 | +1.95 (+2.16%) | 250 |
| 29 Nov 2016 | INR | 92.95 | 94 | 90 | 90.25 | 90.25 | +2.1 (+2.38%) | 548 |
| 28 Nov 2016 | INR | 94.8 | 94.8 | 87.2 | 88.15 | 88.15 | -0.5 (-0.56%) | 1,634 |
| 25 Nov 2016 | INR | 92 | 93 | 88.5 | 88.65 | 88.65 | 0.0 (0.0%) | 129 |
| 24 Nov 2016 | INR | 92 | 93 | 85.15 | 88.65 | 88.65 | +0.4 (+0.45%) | 402 |
