| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 1.39 | 1.39 | 1.34 | 1.38 | 1.38 | 0.0 (0.0%) | 32,219 |
| 3 Jan 2017 | INR | 1.37 | 1.42 | 1.33 | 1.38 | 1.38 | +0.03 (+2.22%) | 50,687 |
| 2 Jan 2017 | INR | 1.31 | 1.38 | 1.31 | 1.35 | 1.35 | -0.03 (-2.17%) | 33,543 |
| 30 Dec 2016 | INR | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | +0.06 (+4.55%) | 868,758 |
| 29 Dec 2016 | INR | 1.35 | 1.36 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 867,132 |
| 28 Dec 2016 | INR | 1.32 | 1.36 | 1.28 | 1.34 | 1.34 | -0.01 (-0.74%) | 887,569 |
| 27 Dec 2016 | INR | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | +0.04 (+3.05%) | 74,934 |
| 26 Dec 2016 | INR | 1.32 | 1.4 | 1.29 | 1.31 | 1.31 | -0.01 (-0.76%) | 44,724 |
| 23 Dec 2016 | INR | 1.33 | 1.4 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 54,402 |
| 22 Dec 2016 | INR | 1.4 | 1.4 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 136,562 |
| 21 Dec 2016 | INR | 1.39 | 1.39 | 1.3 | 1.35 | 1.35 | 0.0 (0.0%) | 147,371 |
| 20 Dec 2016 | INR | 1.4 | 1.4 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 122,026 |
| 19 Dec 2016 | INR | 1.4 | 1.47 | 1.35 | 1.36 | 1.36 | -0.06 (-4.23%) | 109,531 |
| 16 Dec 2016 | INR | 1.4 | 1.45 | 1.36 | 1.42 | 1.42 | +0.05 (+3.65%) | 71,821 |
| 15 Dec 2016 | INR | 1.38 | 1.42 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 187,580 |
| 14 Dec 2016 | INR | 1.4 | 1.4 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 42,264 |
| 13 Dec 2016 | INR | 1.41 | 1.45 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 122,757 |
| 12 Dec 2016 | INR | 1.4 | 1.44 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 94,339 |
| 9 Dec 2016 | INR | 1.4 | 1.4 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 132,831 |
| 8 Dec 2016 | INR | 1.4 | 1.4 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 135,913 |
| 7 Dec 2016 | INR | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 44,507 |
| 6 Dec 2016 | INR | 1.39 | 1.43 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 67,148 |
| 5 Dec 2016 | INR | 1.45 | 1.45 | 1.33 | 1.39 | 1.39 | -0.01 (-0.71%) | 139,056 |
| 2 Dec 2016 | INR | 1.4 | 1.44 | 1.36 | 1.4 | 1.4 | -0.01 (-0.71%) | 89,875 |
| 1 Dec 2016 | INR | 1.35 | 1.57 | 1.31 | 1.41 | 1.41 | +0.1 (+7.63%) | 230,737 |
| 30 Nov 2016 | INR | 1.34 | 1.37 | 1.3 | 1.31 | 1.31 | -0.04 (-2.96%) | 66,572 |
| 29 Nov 2016 | INR | 1.36 | 1.38 | 1.32 | 1.35 | 1.35 | -0.03 (-2.17%) | 116,755 |
| 28 Nov 2016 | INR | 1.38 | 1.42 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 104,891 |
| 25 Nov 2016 | INR | 1.36 | 1.43 | 1.35 | 1.38 | 1.38 | -0.01 (-0.72%) | 121,205 |
| 24 Nov 2016 | INR | 1.32 | 1.46 | 1.31 | 1.39 | 1.39 | +0.06 (+4.51%) | 89,057 |
