| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 88.9 | 93.1 | 88 | 92.7 | 92.7 | +4.4 (+4.98%) | 54,714 |
| 3 Jan 2017 | INR | 89.7 | 90.4 | 88.1 | 88.3 | 88.3 | +0.35 (+0.40%) | 19,212 |
| 2 Jan 2017 | INR | 89.25 | 90.7 | 87.5 | 87.95 | 87.95 | -0.45 (-0.51%) | 45,883 |
| 30 Dec 2016 | INR | 89 | 92 | 88 | 88.4 | 88.4 | -0.6 (-0.67%) | 45,490 |
| 29 Dec 2016 | INR | 85.5 | 92.4 | 85.5 | 89 | 89 | +3.3 (+3.85%) | 113,891 |
| 28 Dec 2016 | INR | 84 | 88.75 | 83.4 | 85.7 | 85.7 | +2.35 (+2.82%) | 49,686 |
| 27 Dec 2016 | INR | 81.15 | 85 | 80.3 | 83.35 | 83.35 | +2.95 (+3.67%) | 42,834 |
| 26 Dec 2016 | INR | 82.45 | 82.45 | 80.15 | 80.4 | 80.4 | -3.3 (-3.94%) | 27,541 |
| 23 Dec 2016 | INR | 86.1 | 88 | 82.75 | 83.7 | 83.7 | +2.5 (+3.08%) | 103,050 |
| 22 Dec 2016 | INR | 85.95 | 87 | 80.55 | 81.2 | 81.2 | -4.9 (-5.69%) | 40,988 |
| 21 Dec 2016 | INR | 85.95 | 87.2 | 85.4 | 86.1 | 86.1 | +0.9 (+1.06%) | 17,289 |
| 20 Dec 2016 | INR | 87.9 | 90.3 | 84.65 | 85.2 | 85.2 | -2.65 (-3.02%) | 46,913 |
| 19 Dec 2016 | INR | 88.05 | 89.45 | 87.3 | 87.85 | 87.85 | -2 (-2.23%) | 27,352 |
| 16 Dec 2016 | INR | 92.65 | 92.9 | 88.1 | 89.85 | 89.85 | -2.5 (-2.71%) | 50,667 |
| 15 Dec 2016 | INR | 95.35 | 98.6 | 91 | 92.35 | 92.35 | -4.8 (-4.94%) | 184,333 |
| 14 Dec 2016 | INR | 91.5 | 103 | 91.5 | 97.15 | 97.15 | +8.15 (+9.16%) | 374,819 |
| 13 Dec 2016 | INR | 89.2 | 91.8 | 87.05 | 89 | 89 | +2.5 (+2.89%) | 49,309 |
| 12 Dec 2016 | INR | 87.8 | 90.1 | 86 | 86.5 | 86.5 | -2.15 (-2.43%) | 25,468 |
| 9 Dec 2016 | INR | 90.4 | 90.9 | 87.3 | 88.65 | 88.65 | -0.9 (-1.01%) | 7,365 |
| 8 Dec 2016 | INR | 89.85 | 92 | 80 | 89.55 | 89.55 | +1.4 (+1.59%) | 34,902 |
| 7 Dec 2016 | INR | 90.85 | 90.85 | 87.4 | 88.15 | 88.15 | -1.35 (-1.51%) | 19,440 |
| 6 Dec 2016 | INR | 92.6 | 92.6 | 89 | 89.5 | 89.5 | -2.25 (-2.45%) | 33,289 |
| 5 Dec 2016 | INR | 92.7 | 93.55 | 91.2 | 91.75 | 91.75 | +0.2 (+0.22%) | 13,449 |
| 2 Dec 2016 | INR | 91.5 | 95.3 | 91.1 | 91.55 | 91.55 | -1.05 (-1.13%) | 33,801 |
| 1 Dec 2016 | INR | 94.4 | 95.2 | 91 | 92.6 | 92.6 | -0.95 (-1.02%) | 33,799 |
| 30 Nov 2016 | INR | 93 | 96.4 | 92.15 | 93.55 | 93.55 | +1.5 (+1.63%) | 71,489 |
| 29 Nov 2016 | INR | 98.9 | 98.9 | 90.55 | 92.05 | 92.05 | -3.85 (-4.01%) | 181,326 |
| 28 Nov 2016 | INR | 81.2 | 95.9 | 80.35 | 95.9 | 95.9 | +15.95 (+19.95%) | 236,146 |
| 25 Nov 2016 | INR | 74.5 | 82 | 74.5 | 79.95 | 79.95 | +6.25 (+8.48%) | 68,800 |
| 24 Nov 2016 | INR | 73.9 | 75.6 | 72.5 | 73.7 | 73.7 | -0.15 (-0.20%) | 18,024 |
