| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 1.74 | 1.76 | 1.51 | 1.68 | 1.68 | +0.05 (+3.07%) | 3,771,494 |
| 3 Jan 2017 | INR | 1.49 | 1.63 | 1.49 | 1.63 | 1.63 | +0.14 (+9.40%) | 1,628,542 |
| 2 Jan 2017 | INR | 1.48 | 1.49 | 1.41 | 1.49 | 1.49 | +0.13 (+9.56%) | 1,466,745 |
| 30 Dec 2016 | INR | 1.34 | 1.36 | 1.28 | 1.36 | 1.36 | +0.06 (+4.62%) | 834,451 |
| 29 Dec 2016 | INR | 1.35 | 1.35 | 1.22 | 1.3 | 1.3 | -0.02 (-1.52%) | 665,813 |
| 28 Dec 2016 | INR | 1.26 | 1.35 | 1.26 | 1.32 | 1.32 | -0.02 (-1.49%) | 410,571 |
| 27 Dec 2016 | INR | 1.35 | 1.36 | 1.28 | 1.34 | 1.34 | -0.02 (-1.47%) | 979,523 |
| 26 Dec 2016 | INR | 1.32 | 1.36 | 1.16 | 1.36 | 1.36 | +0.11 (+8.80%) | 1,695,593 |
| 23 Dec 2016 | INR | 1.16 | 1.26 | 1.14 | 1.25 | 1.25 | -0.01 (-0.79%) | 1,599,817 |
| 22 Dec 2016 | INR | 1.4 | 1.4 | 1.26 | 1.26 | 1.26 | -0.14 (-10.00%) | 2,032,078 |
| 21 Dec 2016 | INR | 1.38 | 1.4 | 1.27 | 1.4 | 1.4 | +0.23 (+19.66%) | 4,501,110 |
| 20 Dec 2016 | INR | 0.98 | 1.17 | 0.98 | 1.17 | 1.17 | +0.19 (+19.39%) | 2,435,144 |
| 19 Dec 2016 | INR | 0.78 | 0.99 | 0.78 | 0.98 | 0.98 | +0.08 (+8.89%) | 651,776 |
| 16 Dec 2016 | INR | 0.92 | 0.94 | 0.85 | 0.9 | 0.9 | 0.0 (0.0%) | 401,965 |
| 15 Dec 2016 | INR | 0.95 | 0.95 | 0.85 | 0.9 | 0.9 | 0.0 (0.0%) | 468,383 |
| 14 Dec 2016 | INR | 0.88 | 0.92 | 0.87 | 0.9 | 0.9 | +0.04 (+4.65%) | 765,678 |
| 13 Dec 2016 | INR | 0.85 | 0.87 | 0.82 | 0.86 | 0.86 | +0.02 (+2.38%) | 178,717 |
| 12 Dec 2016 | INR | 0.82 | 0.85 | 0.81 | 0.84 | 0.84 | 0.0 (0.0%) | 153,410 |
| 9 Dec 2016 | INR | 0.85 | 0.87 | 0.8 | 0.84 | 0.84 | +0.02 (+2.44%) | 203,250 |
| 8 Dec 2016 | INR | 0.79 | 0.85 | 0.79 | 0.82 | 0.82 | -0.01 (-1.20%) | 420,502 |
| 7 Dec 2016 | INR | 0.89 | 0.89 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 123,519 |
| 6 Dec 2016 | INR | 0.88 | 0.88 | 0.83 | 0.84 | 0.84 | +0.02 (+2.44%) | 106,512 |
| 5 Dec 2016 | INR | 0.84 | 0.85 | 0.77 | 0.82 | 0.82 | -0.01 (-1.20%) | 65,235 |
| 2 Dec 2016 | INR | 0.92 | 0.92 | 0.81 | 0.83 | 0.83 | -0.01 (-1.19%) | 132,249 |
| 1 Dec 2016 | INR | 0.85 | 0.85 | 0.81 | 0.84 | 0.84 | -0.01 (-1.18%) | 77,563 |
| 30 Nov 2016 | INR | 0.84 | 0.85 | 0.8 | 0.85 | 0.85 | +0.01 (+1.19%) | 174,876 |
| 29 Nov 2016 | INR | 0.77 | 0.86 | 0.77 | 0.84 | 0.84 | +0.01 (+1.20%) | 270,827 |
| 28 Nov 2016 | INR | 0.85 | 0.86 | 0.76 | 0.83 | 0.83 | +0.02 (+2.47%) | 167,287 |
| 25 Nov 2016 | INR | 0.78 | 0.83 | 0.78 | 0.81 | 0.81 | +0.03 (+3.85%) | 204,034 |
| 24 Nov 2016 | INR | 0.79 | 0.8 | 0.75 | 0.78 | 0.78 | -0.01 (-1.27%) | 93,561 |
