| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 84 | 86.25 | 83.5 | 84.6 | 84.6 | +3.05 (+3.74%) | 8,765 |
| 3 Jan 2017 | INR | 81.95 | 82 | 81.3 | 81.55 | 81.55 | +1.05 (+1.30%) | 478 |
| 2 Jan 2017 | INR | 79.75 | 82.85 | 79.75 | 80.5 | 80.5 | -0.2 (-0.25%) | 273 |
| 30 Dec 2016 | INR | 82.55 | 82.55 | 80.4 | 80.7 | 80.7 | -0.8 (-0.98%) | 1,132 |
| 29 Dec 2016 | INR | 79.5 | 81.5 | 79.5 | 81.5 | 81.5 | +1 (+1.24%) | 672 |
| 28 Dec 2016 | INR | 81.95 | 81.95 | 80 | 80.5 | 80.5 | -0.5 (-0.62%) | 1,271 |
| 27 Dec 2016 | INR | 80.1 | 81.8 | 77.85 | 81 | 81 | +0.3 (+0.37%) | 2,985 |
| 26 Dec 2016 | INR | 80.7 | 81.6 | 79.05 | 80.7 | 80.7 | -0.4 (-0.49%) | 446 |
| 23 Dec 2016 | INR | 81.95 | 81.95 | 80.2 | 81.1 | 81.1 | +0.45 (+0.56%) | 876 |
| 22 Dec 2016 | INR | 81.1 | 81.1 | 80 | 80.65 | 80.65 | -0.6 (-0.74%) | 2,501 |
| 21 Dec 2016 | INR | 84.25 | 84.25 | 79.05 | 81.25 | 81.25 | -2.75 (-3.27%) | 3,344 |
| 20 Dec 2016 | INR | 83.65 | 84 | 83.65 | 84 | 84 | -0.75 (-0.88%) | 237 |
| 19 Dec 2016 | INR | 83.4 | 85.95 | 83.4 | 84.75 | 84.75 | +0.2 (+0.24%) | 169 |
| 16 Dec 2016 | INR | 85.65 | 86.8 | 84.5 | 84.55 | 84.55 | -2 (-2.31%) | 2,232 |
| 15 Dec 2016 | INR | 87.65 | 87.75 | 85.75 | 86.55 | 86.55 | +1.65 (+1.94%) | 4,800 |
| 14 Dec 2016 | INR | 86.6 | 87.2 | 84.5 | 84.9 | 84.9 | -3.3 (-3.74%) | 4,509 |
| 13 Dec 2016 | INR | 92 | 93.7 | 86.75 | 88.2 | 88.2 | +1.1 (+1.26%) | 15,986 |
| 12 Dec 2016 | INR | 84.9 | 87.8 | 83.7 | 87.1 | 87.1 | +3.65 (+4.37%) | 5,121 |
| 9 Dec 2016 | INR | 83.6 | 86.35 | 82.6 | 83.45 | 83.45 | -3.8 (-4.36%) | 16,746 |
| 8 Dec 2016 | INR | 86.35 | 88.2 | 86.3 | 87.25 | 87.25 | +0.65 (+0.75%) | 6,537 |
| 7 Dec 2016 | INR | 88.25 | 89.85 | 86.4 | 86.6 | 86.6 | -0.3 (-0.35%) | 4,746 |
| 6 Dec 2016 | INR | 87.1 | 89.85 | 85.7 | 86.9 | 86.9 | -0.95 (-1.08%) | 5,859 |
| 5 Dec 2016 | INR | 86.75 | 88.35 | 86.75 | 87.85 | 87.85 | +0.9 (+1.04%) | 3,958 |
| 2 Dec 2016 | INR | 87.2 | 88.5 | 86.4 | 86.95 | 86.95 | -2.05 (-2.30%) | 7,363 |
| 1 Dec 2016 | INR | 89 | 96.8 | 88.25 | 89 | 89 | +0.8 (+0.91%) | 24,941 |
| 30 Nov 2016 | INR | 86.45 | 89 | 86.45 | 88.2 | 88.2 | +2 (+2.32%) | 3,040 |
| 29 Nov 2016 | INR | 83.7 | 86.75 | 83.7 | 86.2 | 86.2 | +2.5 (+2.99%) | 2,775 |
| 28 Nov 2016 | INR | 85.35 | 85.35 | 83.25 | 83.7 | 83.7 | -1.8 (-2.11%) | 1,554 |
| 25 Nov 2016 | INR | 82.75 | 86 | 82.75 | 85.5 | 85.5 | +2 (+2.40%) | 1,327 |
| 24 Nov 2016 | INR | 84.3 | 85.4 | 82.2 | 83.5 | 83.5 | +2.35 (+2.90%) | 2,501 |
