| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 98.1 | 100 | 98 | 98.25 | 98.25 | +0.3 (+0.31%) | 75,447 |
| 3 Jan 2017 | INR | 97.6 | 100 | 96.4 | 97.95 | 97.95 | +1.6 (+1.66%) | 143,894 |
| 2 Jan 2017 | INR | 95.8 | 97 | 95.7 | 96.35 | 96.35 | +0.2 (+0.21%) | 76,004 |
| 30 Dec 2016 | INR | 96 | 97.5 | 95.8 | 96.15 | 96.15 | +1.05 (+1.10%) | 69,072 |
| 29 Dec 2016 | INR | 96.2 | 96.85 | 94.85 | 95.1 | 95.1 | +0.15 (+0.16%) | 44,597 |
| 28 Dec 2016 | INR | 96.4 | 96.6 | 94.2 | 94.95 | 94.95 | -1.15 (-1.20%) | 63,017 |
| 27 Dec 2016 | INR | 95.05 | 96.5 | 94.8 | 96.1 | 96.1 | +0.5 (+0.52%) | 52,142 |
| 26 Dec 2016 | INR | 95.3 | 96.85 | 94.55 | 95.6 | 95.6 | +0.3 (+0.31%) | 70,905 |
| 23 Dec 2016 | INR | 94.75 | 96.5 | 94.6 | 95.3 | 95.3 | 0.0 (0.0%) | 84,401 |
| 22 Dec 2016 | INR | 97.8 | 97.9 | 95 | 95.3 | 95.3 | -1.35 (-1.40%) | 74,545 |
| 21 Dec 2016 | INR | 96.6 | 98 | 96.1 | 96.65 | 96.65 | +0.5 (+0.52%) | 74,608 |
| 20 Dec 2016 | INR | 97.5 | 97.75 | 95.9 | 96.15 | 96.15 | -1.25 (-1.28%) | 44,368 |
| 19 Dec 2016 | INR | 98.2 | 99.8 | 97.05 | 97.4 | 97.4 | +1.6 (+1.67%) | 103,147 |
| 16 Dec 2016 | INR | 96.25 | 97.15 | 95.35 | 95.8 | 95.8 | -0.3 (-0.31%) | 62,726 |
| 15 Dec 2016 | INR | 95.95 | 97.75 | 95 | 96.1 | 96.1 | -0.1 (-0.10%) | 62,525 |
| 14 Dec 2016 | INR | 97.4 | 99.3 | 95.75 | 96.2 | 96.2 | -1.65 (-1.69%) | 105,616 |
| 13 Dec 2016 | INR | 98.7 | 99.35 | 96.9 | 97.85 | 97.85 | -0.35 (-0.36%) | 94,910 |
| 12 Dec 2016 | INR | 98.8 | 102.35 | 96 | 98.2 | 98.2 | +0.05 (+0.05%) | 273,744 |
| 9 Dec 2016 | INR | 96 | 101.8 | 94.2 | 98.15 | 98.15 | +4 (+4.25%) | 554,678 |
| 8 Dec 2016 | INR | 94.7 | 95 | 94 | 94.15 | 94.15 | +0.1 (+0.11%) | 37,898 |
| 7 Dec 2016 | INR | 94.35 | 94.9 | 93.7 | 94.05 | 94.05 | -0.3 (-0.32%) | 32,635 |
| 6 Dec 2016 | INR | 94.45 | 95.25 | 94.1 | 94.35 | 94.35 | +0.2 (+0.21%) | 35,625 |
| 5 Dec 2016 | INR | 94.05 | 94.7 | 93.55 | 94.15 | 94.15 | +0.2 (+0.21%) | 47,100 |
| 2 Dec 2016 | INR | 94.2 | 96.8 | 93.75 | 93.95 | 93.95 | -0.65 (-0.69%) | 108,097 |
| 1 Dec 2016 | INR | 96 | 96.45 | 94.4 | 94.6 | 94.6 | -1.3 (-1.36%) | 44,393 |
| 30 Nov 2016 | INR | 95.6 | 96.5 | 94.55 | 95.9 | 95.9 | +1 (+1.05%) | 58,948 |
| 29 Nov 2016 | INR | 95 | 97 | 94.6 | 94.9 | 94.9 | +0.45 (+0.48%) | 144,449 |
| 28 Nov 2016 | INR | 95.9 | 96.5 | 94 | 94.45 | 94.45 | -1.6 (-1.67%) | 91,360 |
| 25 Nov 2016 | INR | 94.25 | 97.8 | 94.25 | 96.05 | 96.05 | +1.9 (+2.02%) | 154,457 |
| 24 Nov 2016 | INR | 94 | 95.5 | 93.25 | 94.15 | 94.15 | -0.15 (-0.16%) | 60,401 |
