| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 85 | 85.85 | 84.05 | 84.4 | 42.2 | -0.7 (-0.82%) | 3,450 |
| 3 Jan 2017 | INR | 85 | 86.5 | 84.5 | 85.1 | 42.55 | +0.7 (+0.83%) | 2,615 |
| 2 Jan 2017 | INR | 86.9 | 86.9 | 84.3 | 84.4 | 42.2 | -0.65 (-0.76%) | 1,145 |
| 30 Dec 2016 | INR | 84 | 85.5 | 84 | 85.05 | 42.525 | +0.1 (+0.12%) | 545 |
| 29 Dec 2016 | INR | 83 | 85 | 82 | 84.95 | 42.475 | +2.15 (+2.60%) | 5,105 |
| 28 Dec 2016 | INR | 86.9 | 86.9 | 81.55 | 82.8 | 41.4 | -1.6 (-1.90%) | 5,586 |
| 27 Dec 2016 | INR | 85 | 85.9 | 84.35 | 84.4 | 42.2 | +0.4 (+0.48%) | 550 |
| 26 Dec 2016 | INR | 84 | 86 | 83.55 | 84 | 42 | -0.5 (-0.59%) | 953 |
| 23 Dec 2016 | INR | 84.5 | 85.5 | 83.75 | 84.5 | 42.25 | -0.85 (-1.00%) | 2,311 |
| 22 Dec 2016 | INR | 85.15 | 85.5 | 84.05 | 85.35 | 42.675 | +0.2 (+0.23%) | 2,575 |
| 21 Dec 2016 | INR | 84.2 | 86 | 84.2 | 85.15 | 42.575 | -1.95 (-2.24%) | 275 |
| 20 Dec 2016 | INR | 87.1 | 87.1 | 87.1 | 87.1 | 43.55 | +2.45 (+2.89%) | 40 |
| 19 Dec 2016 | INR | 86.5 | 86.5 | 84.5 | 84.65 | 42.325 | -0.65 (-0.76%) | 1,458 |
| 16 Dec 2016 | INR | 85.5 | 87.35 | 85.05 | 85.3 | 42.65 | -0.2 (-0.23%) | 2,200 |
| 15 Dec 2016 | INR | 85.3 | 86.8 | 85.25 | 85.5 | 42.75 | -1.5 (-1.72%) | 1,830 |
| 14 Dec 2016 | INR | 87.25 | 88.35 | 86.5 | 87 | 43.5 | -0.3 (-0.34%) | 1,890 |
| 13 Dec 2016 | INR | 86.35 | 87.85 | 86.35 | 87.3 | 43.65 | -0.2 (-0.23%) | 655 |
| 12 Dec 2016 | INR | 87.45 | 88.5 | 87 | 87.5 | 43.75 | +0.95 (+1.10%) | 5,376 |
| 9 Dec 2016 | INR | 85.1 | 87.8 | 85.1 | 86.55 | 43.275 | -0.35 (-0.40%) | 2,236 |
| 8 Dec 2016 | INR | 85.65 | 86.9 | 85.65 | 86.9 | 43.45 | -0.75 (-0.86%) | 150 |
| 7 Dec 2016 | INR | 86.75 | 88.65 | 86.5 | 87.65 | 43.825 | +1.75 (+2.04%) | 1,225 |
| 6 Dec 2016 | INR | 85.05 | 88.45 | 85 | 85.9 | 42.95 | +0.65 (+0.76%) | 16,883 |
| 5 Dec 2016 | INR | 87 | 87 | 85 | 85.25 | 42.625 | -0.2 (-0.23%) | 7,001 |
| 2 Dec 2016 | INR | 85 | 86.35 | 84.2 | 85.45 | 42.725 | -1 (-1.16%) | 4,567 |
| 1 Dec 2016 | INR | 88 | 88 | 86.2 | 86.45 | 43.225 | -1.05 (-1.20%) | 390 |
| 30 Nov 2016 | INR | 86 | 88.15 | 85.1 | 87.5 | 43.75 | +1.5 (+1.74%) | 4,808 |
| 29 Nov 2016 | INR | 87 | 87.3 | 85.2 | 86 | 43 | +0.4 (+0.47%) | 1,669 |
| 28 Nov 2016 | INR | 88 | 88 | 85.1 | 85.6 | 42.8 | +0.5 (+0.59%) | 2,258 |
| 25 Nov 2016 | INR | 85.3 | 86.5 | 85 | 85.1 | 42.55 | -0.15 (-0.18%) | 5,489 |
| 24 Nov 2016 | INR | 83.5 | 87.9 | 83.5 | 85.25 | 42.625 | +1.45 (+1.73%) | 9,564 |
