| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 82.5 | 84.5 | 82.2 | 83.5 | 83.5 | +1.25 (+1.52%) | 66,933 |
| 4 Jan 2017 | INR | 81 | 82.9 | 80.45 | 82.25 | 82.25 | +1.1 (+1.36%) | 48,831 |
| 3 Jan 2017 | INR | 80.05 | 82.5 | 79.5 | 81.15 | 81.15 | +0.8 (+1.00%) | 52,835 |
| 2 Jan 2017 | INR | 79.55 | 82 | 79.55 | 80.35 | 80.35 | -0.75 (-0.92%) | 31,913 |
| 30 Dec 2016 | INR | 80.15 | 82.7 | 79.8 | 81.1 | 81.1 | +0.5 (+0.62%) | 37,231 |
| 29 Dec 2016 | INR | 78.7 | 81 | 78.7 | 80.6 | 80.6 | +0.85 (+1.07%) | 35,356 |
| 28 Dec 2016 | INR | 81 | 81 | 79.3 | 79.75 | 79.75 | +0.3 (+0.38%) | 43,172 |
| 27 Dec 2016 | INR | 80 | 81 | 77.1 | 79.45 | 79.45 | +1.05 (+1.34%) | 62,424 |
| 26 Dec 2016 | INR | 80.7 | 81.5 | 78 | 78.4 | 78.4 | -0.3 (-0.38%) | 85,214 |
| 23 Dec 2016 | INR | 78.35 | 80.3 | 78.3 | 78.7 | 78.7 | +0.45 (+0.58%) | 26,793 |
| 22 Dec 2016 | INR | 80.65 | 81.55 | 77.7 | 78.25 | 78.25 | -2.8 (-3.45%) | 42,848 |
| 21 Dec 2016 | INR | 80.35 | 82.3 | 79 | 81.05 | 81.05 | +0.95 (+1.19%) | 28,665 |
| 20 Dec 2016 | INR | 83.3 | 83.3 | 79.3 | 80.1 | 80.1 | -3.05 (-3.67%) | 67,785 |
| 19 Dec 2016 | INR | 84.2 | 84.5 | 80.6 | 83.15 | 83.15 | -0.05 (-0.06%) | 44,855 |
| 16 Dec 2016 | INR | 81.5 | 86 | 81.5 | 83.2 | 83.2 | +1.5 (+1.84%) | 125,940 |
| 15 Dec 2016 | INR | 81.05 | 83.5 | 79 | 81.7 | 81.7 | -0.45 (-0.55%) | 64,035 |
| 14 Dec 2016 | INR | 81.9 | 83.4 | 81.5 | 82.15 | 82.15 | +0.95 (+1.17%) | 41,421 |
| 13 Dec 2016 | INR | 81.35 | 81.85 | 80 | 81.2 | 81.2 | -0.1 (-0.12%) | 32,505 |
| 12 Dec 2016 | INR | 84.1 | 84.2 | 81 | 81.3 | 81.3 | -2.85 (-3.39%) | 55,260 |
| 9 Dec 2016 | INR | 84.7 | 85.45 | 83.25 | 84.15 | 84.15 | +0.35 (+0.42%) | 115,151 |
| 8 Dec 2016 | INR | 80.75 | 84.95 | 78.65 | 83.8 | 83.8 | +5.05 (+6.41%) | 248,044 |
| 7 Dec 2016 | INR | 81.7 | 81.7 | 78.5 | 78.75 | 78.75 | -1.85 (-2.30%) | 52,996 |
| 6 Dec 2016 | INR | 80.25 | 82.2 | 78.5 | 80.6 | 80.6 | +1.65 (+2.09%) | 87,479 |
| 5 Dec 2016 | INR | 75.65 | 81 | 75.65 | 78.95 | 78.95 | +1.65 (+2.13%) | 45,455 |
| 2 Dec 2016 | INR | 79.05 | 79.8 | 77 | 77.3 | 77.3 | -2.7 (-3.38%) | 93,473 |
| 1 Dec 2016 | INR | 84.5 | 85 | 79.2 | 80 | 80 | -3.9 (-4.65%) | 130,473 |
| 30 Nov 2016 | INR | 80.55 | 88 | 80 | 83.9 | 83.9 | +4.9 (+6.20%) | 231,779 |
| 29 Nov 2016 | INR | 80.95 | 83 | 78.65 | 79 | 79 | -0.45 (-0.57%) | 107,081 |
| 28 Nov 2016 | INR | 85.65 | 85.95 | 78.5 | 79.45 | 79.45 | -4.45 (-5.30%) | 105,087 |
| 25 Nov 2016 | INR | 83.5 | 86.5 | 83 | 83.9 | 83.9 | +0.45 (+0.54%) | 140,373 |
