| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 89 | 89.8 | 88.1 | 89.15 | 89.15 | +1.25 (+1.42%) | 12,103 |
| 3 Jan 2017 | INR | 84.5 | 88.4 | 84.5 | 87.9 | 87.9 | +3 (+3.53%) | 32,521 |
| 2 Jan 2017 | INR | 85 | 85.2 | 83.3 | 84.9 | 84.9 | +0.35 (+0.41%) | 3,860 |
| 30 Dec 2016 | INR | 85 | 85.65 | 83.1 | 84.55 | 84.55 | -0.05 (-0.06%) | 6,255 |
| 29 Dec 2016 | INR | 84.8 | 85.1 | 83.75 | 84.6 | 84.6 | +1 (+1.20%) | 963 |
| 28 Dec 2016 | INR | 84.75 | 85.85 | 83.1 | 83.6 | 83.6 | -0.95 (-1.12%) | 8,419 |
| 27 Dec 2016 | INR | 84.15 | 85.1 | 82.9 | 84.55 | 84.55 | 0.0 (0.0%) | 6,965 |
| 26 Dec 2016 | INR | 86.35 | 86.35 | 84.05 | 84.55 | 84.55 | -1.85 (-2.14%) | 2,629 |
| 23 Dec 2016 | INR | 87.8 | 89 | 84.55 | 86.4 | 86.4 | +1.6 (+1.89%) | 7,362 |
| 22 Dec 2016 | INR | 85.9 | 87.9 | 83.85 | 84.8 | 84.8 | -1.1 (-1.28%) | 10,274 |
| 21 Dec 2016 | INR | 88.6 | 88.6 | 85.4 | 85.9 | 85.9 | -2.25 (-2.55%) | 8,203 |
| 20 Dec 2016 | INR | 89.55 | 92 | 87.85 | 88.15 | 88.15 | -1.45 (-1.62%) | 8,478 |
| 19 Dec 2016 | INR | 90.55 | 91.8 | 89 | 89.6 | 89.6 | -1.3 (-1.43%) | 3,026 |
| 16 Dec 2016 | INR | 91.8 | 91.8 | 89.85 | 90.9 | 90.9 | +0.5 (+0.55%) | 6,320 |
| 15 Dec 2016 | INR | 90.25 | 92.4 | 89.25 | 90.4 | 90.4 | -0.8 (-0.88%) | 9,020 |
| 14 Dec 2016 | INR | 93 | 93.95 | 90.9 | 91.2 | 91.2 | -1.55 (-1.67%) | 5,516 |
| 13 Dec 2016 | INR | 93.1 | 93.25 | 91 | 92.75 | 92.75 | -0.3 (-0.32%) | 9,573 |
| 12 Dec 2016 | INR | 89 | 93.65 | 85.25 | 93.05 | 93.05 | +4.25 (+4.79%) | 34,306 |
| 9 Dec 2016 | INR | 88.6 | 90.3 | 87.3 | 88.8 | 88.8 | +1.65 (+1.89%) | 14,107 |
| 8 Dec 2016 | INR | 87.6 | 89.25 | 86.4 | 87.15 | 87.15 | -0.15 (-0.17%) | 11,266 |
| 7 Dec 2016 | INR | 88.5 | 89.5 | 86.9 | 87.3 | 87.3 | -0.9 (-1.02%) | 26,639 |
| 6 Dec 2016 | INR | 88.65 | 89.85 | 86.95 | 88.2 | 88.2 | +1.75 (+2.02%) | 9,698 |
| 5 Dec 2016 | INR | 87 | 87.8 | 85.85 | 86.45 | 86.45 | -0.35 (-0.40%) | 7,119 |
| 2 Dec 2016 | INR | 82.45 | 93.1 | 81.25 | 86.8 | 86.8 | +4.25 (+5.15%) | 164,494 |
| 1 Dec 2016 | INR | 83.7 | 85.7 | 81.3 | 82.55 | 82.55 | -1.65 (-1.96%) | 205,219 |
| 30 Nov 2016 | INR | 84.85 | 85 | 83.75 | 84.2 | 84.2 | -0.05 (-0.06%) | 157,326 |
| 29 Nov 2016 | INR | 83.95 | 85.45 | 83.65 | 84.25 | 84.25 | +1 (+1.20%) | 167,664 |
| 28 Nov 2016 | INR | 82.3 | 85 | 79.85 | 83.25 | 83.25 | -0.25 (-0.30%) | 71,049 |
| 25 Nov 2016 | INR | 84 | 84.3 | 82.95 | 83.5 | 83.5 | +0.95 (+1.15%) | 18,197 |
| 24 Nov 2016 | INR | 80.85 | 83.75 | 79.85 | 82.55 | 82.55 | +1.85 (+2.29%) | 16,665 |
