| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 101.9 | 101.9 | 95.4 | 97.15 | 97.15 | +1.7 (+1.78%) | 3,875 |
| 3 Jan 2017 | INR | 95.5 | 97.8 | 94.15 | 95.45 | 95.45 | +0.5 (+0.53%) | 11,268 |
| 2 Jan 2017 | INR | 86.5 | 98.2 | 86.5 | 94.95 | 94.95 | +6.5 (+7.35%) | 40,484 |
| 30 Dec 2016 | INR | 84.5 | 89.7 | 84.5 | 88.45 | 88.45 | +3.3 (+3.88%) | 3,710 |
| 29 Dec 2016 | INR | 83.8 | 87 | 83.45 | 85.15 | 85.15 | +0.55 (+0.65%) | 4,846 |
| 28 Dec 2016 | INR | 83 | 86.45 | 83 | 84.6 | 84.6 | +2.2 (+2.67%) | 3,320 |
| 27 Dec 2016 | INR | 81.5 | 83.8 | 80 | 82.4 | 82.4 | -0.6 (-0.72%) | 1,189 |
| 26 Dec 2016 | INR | 81.4 | 84.9 | 81.1 | 83 | 83 | -1 (-1.19%) | 2,069 |
| 23 Dec 2016 | INR | 81.6 | 85.35 | 81.6 | 84 | 84 | +2.65 (+3.26%) | 6,150 |
| 22 Dec 2016 | INR | 82 | 85 | 81 | 81.35 | 81.35 | -3.65 (-4.29%) | 1,407 |
| 21 Dec 2016 | INR | 83.3 | 85 | 80.25 | 85 | 85 | -0.85 (-0.99%) | 5,008 |
| 20 Dec 2016 | INR | 86.65 | 87 | 83.9 | 85.85 | 85.85 | -0.15 (-0.17%) | 4,770 |
| 19 Dec 2016 | INR | 87.05 | 88.85 | 86 | 86 | 86 | -2 (-2.27%) | 5,244 |
| 16 Dec 2016 | INR | 88 | 89 | 87.3 | 88 | 88 | +0.7 (+0.80%) | 3,877 |
| 15 Dec 2016 | INR | 88 | 88.45 | 86 | 87.3 | 87.3 | 0.0 (0.0%) | 2,479 |
| 14 Dec 2016 | INR | 89 | 89 | 86 | 87.3 | 87.3 | -2.2 (-2.46%) | 496 |
| 13 Dec 2016 | INR | 87.1 | 89.9 | 87.1 | 89.5 | 89.5 | +1.95 (+2.23%) | 5,225 |
| 12 Dec 2016 | INR | 88.5 | 90.3 | 87.15 | 87.55 | 87.55 | -2.45 (-2.72%) | 6,195 |
| 9 Dec 2016 | INR | 88.3 | 91 | 88.3 | 90 | 90 | -0.1 (-0.11%) | 1,100 |
| 8 Dec 2016 | INR | 88.5 | 90.35 | 86.1 | 90.1 | 90.1 | +3.4 (+3.92%) | 1,650 |
| 7 Dec 2016 | INR | 88 | 88 | 86.05 | 86.7 | 86.7 | -1.5 (-1.70%) | 3,257 |
| 6 Dec 2016 | INR | 88.2 | 90 | 88 | 88.2 | 88.2 | +0.05 (+0.06%) | 240 |
| 5 Dec 2016 | INR | 91.9 | 92.3 | 87.2 | 88.15 | 88.15 | -1.55 (-1.73%) | 1,695 |
| 2 Dec 2016 | INR | 89.3 | 92 | 87.25 | 89.7 | 89.7 | -1.2 (-1.32%) | 4,568 |
| 1 Dec 2016 | INR | 93 | 93 | 90.5 | 90.9 | 90.9 | -1.45 (-1.57%) | 2,761 |
| 30 Nov 2016 | INR | 95.95 | 96 | 91.5 | 92.35 | 92.35 | -2.4 (-2.53%) | 1,441 |
| 29 Nov 2016 | INR | 94.5 | 96.1 | 93.15 | 94.75 | 94.75 | +0.2 (+0.21%) | 2,799 |
| 28 Nov 2016 | INR | 97 | 99.3 | 93.1 | 94.55 | 94.55 | +1.8 (+1.94%) | 14,407 |
| 25 Nov 2016 | INR | 89.45 | 96 | 89.45 | 92.75 | 92.75 | +4.35 (+4.92%) | 8,953 |
| 24 Nov 2016 | INR | 87.25 | 89 | 87.25 | 88.4 | 88.4 | +1.25 (+1.43%) | 1,500 |
