| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 87.9 | 90 | 86.3 | 89 | 89 | +2.85 (+3.31%) | 30,972 |
| 3 Jan 2017 | INR | 86.55 | 89 | 85.8 | 86.15 | 86.15 | -0.35 (-0.40%) | 13,839 |
| 2 Jan 2017 | INR | 88 | 89 | 86 | 86.5 | 86.5 | -2 (-2.26%) | 3,112 |
| 30 Dec 2016 | INR | 86.2 | 90 | 86.2 | 88.5 | 88.5 | +1.85 (+2.14%) | 75,421 |
| 29 Dec 2016 | INR | 89.9 | 91 | 86 | 86.65 | 86.65 | -2 (-2.26%) | 6,337 |
| 28 Dec 2016 | INR | 85 | 93.95 | 85 | 88.65 | 88.65 | +3 (+3.50%) | 22,189 |
| 27 Dec 2016 | INR | 85 | 86.7 | 85 | 85.65 | 85.65 | +0.55 (+0.65%) | 2,209 |
| 26 Dec 2016 | INR | 84 | 86.65 | 84 | 85.1 | 85.1 | -0.95 (-1.10%) | 3,191 |
| 23 Dec 2016 | INR | 83.9 | 86.7 | 82.05 | 86.05 | 86.05 | +2.15 (+2.56%) | 3,161 |
| 22 Dec 2016 | INR | 84 | 84 | 83 | 83.9 | 83.9 | -0.1 (-0.12%) | 59,385 |
| 21 Dec 2016 | INR | 83.5 | 85.9 | 83.5 | 84 | 84 | +0.05 (+0.06%) | 3,085 |
| 20 Dec 2016 | INR | 84.05 | 85.3 | 83 | 83.95 | 83.95 | -1 (-1.18%) | 4,310 |
| 19 Dec 2016 | INR | 88.2 | 88.2 | 83.4 | 84.95 | 84.95 | -0.65 (-0.76%) | 25,786 |
| 16 Dec 2016 | INR | 85.6 | 86.9 | 85 | 85.6 | 85.6 | -2.2 (-2.51%) | 11,116 |
| 15 Dec 2016 | INR | 84.2 | 88.7 | 84.2 | 87.8 | 87.8 | +2.25 (+2.63%) | 8,876 |
| 14 Dec 2016 | INR | 92 | 94 | 84.75 | 85.55 | 85.55 | -6.55 (-7.11%) | 23,565 |
| 13 Dec 2016 | INR | 91.8 | 95.4 | 88.6 | 92.1 | 92.1 | +2.2 (+2.45%) | 32,594 |
| 12 Dec 2016 | INR | 89.45 | 90.5 | 87.1 | 89.9 | 89.9 | +0.45 (+0.50%) | 6,390 |
| 9 Dec 2016 | INR | 89.7 | 90.7 | 88 | 89.45 | 89.45 | +1.25 (+1.42%) | 11,597 |
| 8 Dec 2016 | INR | 86.8 | 93.65 | 77.7 | 88.2 | 88.2 | +5.1 (+6.14%) | 40,164 |
| 7 Dec 2016 | INR | 84.7 | 85.15 | 82.7 | 83.1 | 83.1 | -1.5 (-1.77%) | 5,901 |
| 6 Dec 2016 | INR | 82.6 | 85 | 82.6 | 84.6 | 84.6 | +1 (+1.20%) | 19,167 |
| 5 Dec 2016 | INR | 86.7 | 86.7 | 81.05 | 83.6 | 83.6 | +1.4 (+1.70%) | 6,158 |
| 2 Dec 2016 | INR | 81 | 83 | 79.2 | 82.2 | 82.2 | -0.15 (-0.18%) | 4,788 |
| 1 Dec 2016 | INR | 81.5 | 83.7 | 81.5 | 82.35 | 82.35 | +1.15 (+1.42%) | 6,181 |
| 30 Nov 2016 | INR | 78.85 | 83.8 | 78.85 | 81.2 | 81.2 | +0.1 (+0.12%) | 4,752 |
| 29 Nov 2016 | INR | 81.95 | 82.95 | 80.25 | 81.1 | 81.1 | +0.4 (+0.50%) | 13,958 |
| 28 Nov 2016 | INR | 79.9 | 81 | 78 | 80.7 | 80.7 | +1.5 (+1.89%) | 30,651 |
| 25 Nov 2016 | INR | 78.95 | 81.2 | 77.05 | 79.2 | 79.2 | +1.8 (+2.33%) | 12,449 |
| 24 Nov 2016 | INR | 73.1 | 78.7 | 73 | 77.4 | 77.4 | +2.1 (+2.79%) | 6,118 |
