| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 85.55 | 89.2 | 85.1 | 88 | 88 | +3.25 (+3.83%) | 116,586 |
| 3 Jan 2017 | INR | 83.45 | 86.45 | 82.6 | 84.75 | 84.75 | +1.7 (+2.05%) | 107,394 |
| 2 Jan 2017 | INR | 82 | 84.7 | 81.1 | 83.05 | 83.05 | +1.05 (+1.28%) | 92,593 |
| 30 Dec 2016 | INR | 81.4 | 83.35 | 81.05 | 82 | 82 | +0.9 (+1.11%) | 56,389 |
| 29 Dec 2016 | INR | 81.6 | 82.7 | 80.8 | 81.1 | 81.1 | -0.45 (-0.55%) | 47,868 |
| 28 Dec 2016 | INR | 80 | 84.8 | 79.5 | 81.55 | 81.55 | +1.25 (+1.56%) | 137,501 |
| 27 Dec 2016 | INR | 79 | 81 | 78.5 | 80.3 | 80.3 | +1.65 (+2.10%) | 103,115 |
| 26 Dec 2016 | INR | 81.3 | 81.65 | 78.2 | 78.65 | 78.65 | -3.25 (-3.97%) | 26,924 |
| 23 Dec 2016 | INR | 83 | 83 | 80.5 | 81.9 | 81.9 | -1.25 (-1.50%) | 51,047 |
| 22 Dec 2016 | INR | 85.8 | 85.8 | 82.6 | 83.15 | 83.15 | -1.5 (-1.77%) | 32,025 |
| 21 Dec 2016 | INR | 85.85 | 86.35 | 84.5 | 84.65 | 84.65 | -0.8 (-0.94%) | 31,512 |
| 20 Dec 2016 | INR | 87.3 | 87.7 | 85 | 85.45 | 85.45 | -1.2 (-1.38%) | 51,515 |
| 19 Dec 2016 | INR | 86.05 | 88.9 | 86.05 | 86.65 | 86.65 | -0.25 (-0.29%) | 49,841 |
| 16 Dec 2016 | INR | 88 | 90.65 | 85.65 | 86.9 | 86.9 | -1.2 (-1.36%) | 90,197 |
| 15 Dec 2016 | INR | 88.05 | 90 | 86.8 | 88.1 | 88.1 | +0.1 (+0.11%) | 76,734 |
| 14 Dec 2016 | INR | 91.6 | 91.6 | 87.6 | 88 | 88 | -3.25 (-3.56%) | 71,545 |
| 13 Dec 2016 | INR | 89.75 | 93.3 | 89.75 | 91.25 | 91.25 | +1.75 (+1.96%) | 145,560 |
| 12 Dec 2016 | INR | 93 | 93.5 | 88.95 | 89.5 | 89.5 | -4.9 (-5.19%) | 107,346 |
| 9 Dec 2016 | INR | 87.25 | 97.55 | 87.25 | 94.4 | 94.4 | +7.7 (+8.88%) | 457,552 |
| 8 Dec 2016 | INR | 87.25 | 88.55 | 86.25 | 86.7 | 86.7 | +0.3 (+0.35%) | 43,985 |
| 7 Dec 2016 | INR | 87.9 | 88 | 86 | 86.4 | 86.4 | -0.8 (-0.92%) | 66,964 |
| 6 Dec 2016 | INR | 88.15 | 90.75 | 86.3 | 87.2 | 87.2 | -0.4 (-0.46%) | 58,821 |
| 5 Dec 2016 | INR | 87.5 | 89 | 87.35 | 87.6 | 87.6 | +0.25 (+0.29%) | 25,097 |
| 2 Dec 2016 | INR | 87.95 | 92.5 | 86.7 | 87.35 | 87.35 | -0.1 (-0.11%) | 100,769 |
| 1 Dec 2016 | INR | 91.6 | 91.9 | 86.5 | 87.45 | 87.45 | -4.8 (-5.20%) | 71,222 |
| 30 Nov 2016 | INR | 93.9 | 93.9 | 90.55 | 92.25 | 92.25 | +0.2 (+0.22%) | 154,773 |
| 29 Nov 2016 | INR | 82 | 93.7 | 80.7 | 92.05 | 92.05 | +11.8 (+14.70%) | 645,223 |
| 28 Nov 2016 | INR | 84.5 | 84.5 | 79.4 | 80.25 | 80.25 | -1.05 (-1.29%) | 76,921 |
| 25 Nov 2016 | INR | 83.9 | 85.05 | 81 | 81.3 | 81.3 | -1.45 (-1.75%) | 90,398 |
| 24 Nov 2016 | INR | 81 | 83.9 | 80 | 82.75 | 82.75 | +1.5 (+1.85%) | 35,963 |
