| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 101 | 101.85 | 99.95 | 100.25 | 100.25 | -0.05 (-0.05%) | 38,727 |
| 3 Jan 2017 | INR | 99 | 101.95 | 98.65 | 100.3 | 100.3 | +1.9 (+1.93%) | 91,641 |
| 2 Jan 2017 | INR | 98.5 | 100.4 | 97.5 | 98.4 | 98.4 | +0.45 (+0.46%) | 64,848 |
| 30 Dec 2016 | INR | 96.9 | 99.95 | 96.6 | 97.95 | 97.95 | +1.45 (+1.50%) | 73,846 |
| 29 Dec 2016 | INR | 95.1 | 99.2 | 95.05 | 96.5 | 96.5 | +1.8 (+1.90%) | 97,058 |
| 28 Dec 2016 | INR | 96.1 | 98 | 94.15 | 94.7 | 94.7 | -0.9 (-0.94%) | 50,479 |
| 27 Dec 2016 | INR | 95.9 | 99.05 | 93.6 | 95.6 | 95.6 | -0.05 (-0.05%) | 85,601 |
| 26 Dec 2016 | INR | 99 | 99 | 95.1 | 95.65 | 95.65 | -3.55 (-3.58%) | 45,699 |
| 23 Dec 2016 | INR | 100 | 100.15 | 98.8 | 99.2 | 99.2 | -1 (-1.00%) | 45,332 |
| 22 Dec 2016 | INR | 103 | 103.8 | 99.65 | 100.2 | 100.2 | -2 (-1.96%) | 82,334 |
| 21 Dec 2016 | INR | 104 | 104.5 | 101.8 | 102.2 | 102.2 | +0.85 (+0.84%) | 80,867 |
| 20 Dec 2016 | INR | 102.3 | 106.8 | 100.6 | 101.35 | 101.35 | +0.8 (+0.80%) | 133,619 |
| 19 Dec 2016 | INR | 100 | 101.45 | 99.1 | 100.55 | 100.55 | +0.8 (+0.80%) | 51,826 |
| 16 Dec 2016 | INR | 100.35 | 101.3 | 98.5 | 99.75 | 99.75 | +0.05 (+0.05%) | 75,810 |
| 15 Dec 2016 | INR | 98.95 | 101.8 | 98.95 | 99.7 | 99.7 | -0.35 (-0.35%) | 72,764 |
| 14 Dec 2016 | INR | 101 | 102 | 99.7 | 100.05 | 100.05 | -0.6 (-0.60%) | 71,086 |
| 13 Dec 2016 | INR | 101 | 105.8 | 98.8 | 100.65 | 100.65 | -0.45 (-0.45%) | 178,507 |
| 12 Dec 2016 | INR | 104.4 | 104.65 | 100.7 | 101.1 | 101.1 | -3.3 (-3.16%) | 60,066 |
| 9 Dec 2016 | INR | 106 | 106.6 | 103.8 | 104.4 | 104.4 | -1 (-0.95%) | 84,211 |
| 8 Dec 2016 | INR | 106 | 107.95 | 105 | 105.4 | 105.4 | +0.25 (+0.24%) | 56,841 |
| 7 Dec 2016 | INR | 107.2 | 110.15 | 104.2 | 105.15 | 105.15 | -1.45 (-1.36%) | 136,932 |
| 6 Dec 2016 | INR | 111.9 | 112 | 103.5 | 106.6 | 106.6 | -4.35 (-3.92%) | 234,121 |
| 5 Dec 2016 | INR | 109.9 | 114.85 | 109.9 | 110.95 | 110.95 | +2.65 (+2.45%) | 919,385 |
| 2 Dec 2016 | INR | 99.4 | 110 | 99 | 108.3 | 108.3 | +8.3 (+8.30%) | 515,032 |
| 1 Dec 2016 | INR | 96.45 | 103.9 | 95.8 | 100 | 100 | +4.45 (+4.66%) | 533,968 |
| 30 Nov 2016 | INR | 95 | 96.7 | 93.7 | 95.55 | 95.55 | +0.75 (+0.79%) | 218,824 |
| 29 Nov 2016 | INR | 90.8 | 97.1 | 90.8 | 94.8 | 94.8 | +4.9 (+5.45%) | 449,075 |
| 28 Nov 2016 | INR | 89 | 91.7 | 88.25 | 89.9 | 89.9 | +1.55 (+1.75%) | 180,990 |
| 25 Nov 2016 | INR | 88 | 91.1 | 87.4 | 88.35 | 88.35 | +1.2 (+1.38%) | 321,073 |
| 24 Nov 2016 | INR | 88 | 93 | 86.1 | 87.15 | 87.15 | -2.6 (-2.90%) | 715,391 |
