| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2017 | INR | 84 | 84.7 | 83.1 | 83.45 | 83.45 | -0.3 (-0.36%) | 83,905 |
| 5 Jan 2017 | INR | 84.85 | 84.85 | 83.15 | 83.75 | 83.75 | 0.0 (0.0%) | 86,299 |
| 4 Jan 2017 | INR | 84 | 84.95 | 83.3 | 83.75 | 83.75 | -0.25 (-0.30%) | 145,307 |
| 3 Jan 2017 | INR | 84.5 | 84.8 | 81.6 | 84 | 84 | -0.6 (-0.71%) | 127,610 |
| 2 Jan 2017 | INR | 83.25 | 85.9 | 80 | 84.6 | 84.6 | +1.1 (+1.32%) | 135,605 |
| 30 Dec 2016 | INR | 82.5 | 84.2 | 82.5 | 83.5 | 83.5 | +0.9 (+1.09%) | 74,325 |
| 29 Dec 2016 | INR | 82.8 | 82.95 | 81.9 | 82.6 | 82.6 | -0.2 (-0.24%) | 99,548 |
| 28 Dec 2016 | INR | 82.9 | 83.4 | 82.3 | 82.8 | 82.8 | -0.05 (-0.06%) | 57,186 |
| 27 Dec 2016 | INR | 82.2 | 83 | 81.55 | 82.85 | 82.85 | +0.65 (+0.79%) | 86,131 |
| 26 Dec 2016 | INR | 82.95 | 82.95 | 81.7 | 82.2 | 82.2 | -0.85 (-1.02%) | 140,259 |
| 23 Dec 2016 | INR | 82.6 | 83.45 | 82.1 | 83.05 | 83.05 | +0.45 (+0.54%) | 134,242 |
| 22 Dec 2016 | INR | 82.15 | 82.75 | 81.5 | 82.6 | 82.6 | +0.2 (+0.24%) | 148,798 |
| 21 Dec 2016 | INR | 82.5 | 83.45 | 81.85 | 82.4 | 82.4 | +0.15 (+0.18%) | 1,630,571 |
| 20 Dec 2016 | INR | 82 | 82.7 | 81.75 | 82.25 | 82.25 | +0.25 (+0.30%) | 525,293 |
| 19 Dec 2016 | INR | 83 | 83.05 | 81.55 | 82 | 82 | -1.15 (-1.38%) | 513,185 |
| 16 Dec 2016 | INR | 85.05 | 86.35 | 82 | 83.15 | 83.15 | -2.1 (-2.46%) | 366,197 |
| 15 Dec 2016 | INR | 84.9 | 85.55 | 84.15 | 85.25 | 85.25 | +0.15 (+0.18%) | 97,254 |
| 14 Dec 2016 | INR | 86.45 | 86.65 | 84.1 | 85.1 | 85.1 | -0.95 (-1.10%) | 142,963 |
| 13 Dec 2016 | INR | 87.3 | 87.6 | 85.1 | 86.05 | 86.05 | -0.85 (-0.98%) | 229,331 |
| 12 Dec 2016 | INR | 87.9 | 88.9 | 86.6 | 86.9 | 86.9 | -0.25 (-0.29%) | 223,563 |
| 9 Dec 2016 | INR | 87.15 | 87.75 | 86.1 | 87.15 | 87.15 | +0.35 (+0.40%) | 136,819 |
| 8 Dec 2016 | INR | 86.95 | 87.5 | 86.55 | 86.8 | 86.8 | +0.1 (+0.12%) | 99,225 |
| 7 Dec 2016 | INR | 88 | 88.35 | 85.2 | 86.7 | 86.7 | -0.05 (-0.06%) | 208,949 |
| 6 Dec 2016 | INR | 86.55 | 89.55 | 86.25 | 86.75 | 86.75 | +0.4 (+0.46%) | 216,219 |
| 5 Dec 2016 | INR | 85 | 86.5 | 85 | 86.35 | 86.35 | +1.5 (+1.77%) | 193,557 |
| 2 Dec 2016 | INR | 85 | 85.25 | 84.3 | 84.85 | 84.85 | -0.35 (-0.41%) | 426,635 |
| 1 Dec 2016 | INR | 84.45 | 85.6 | 84.15 | 85.2 | 85.2 | +0.95 (+1.13%) | 371,781 |
| 30 Nov 2016 | INR | 83.15 | 84.6 | 83.15 | 84.25 | 84.25 | +1.15 (+1.38%) | 265,904 |
| 29 Nov 2016 | INR | 81.8 | 83.45 | 80.55 | 83.1 | 83.1 | +1.85 (+2.28%) | 499,716 |
| 28 Nov 2016 | INR | 77 | 81.4 | 76.5 | 81.25 | 81.25 | +2.85 (+3.64%) | 486,669 |
