| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2017 | INR | 87 | 87.3 | 85.7 | 86 | 86 | -0.3 (-0.35%) | 2,044,810 |
| 5 Jan 2017 | INR | 85.8 | 86.8 | 83.7 | 86.3 | 86.3 | +1.5 (+1.77%) | 3,395,055 |
| 4 Jan 2017 | INR | 86.05 | 86.25 | 84.4 | 84.8 | 84.8 | -0.6 (-0.70%) | 1,887,454 |
| 3 Jan 2017 | INR | 85 | 85.95 | 84.5 | 85.4 | 85.4 | +0.6 (+0.71%) | 2,435,838 |
| 2 Jan 2017 | INR | 85.1 | 85.75 | 83.85 | 84.8 | 84.8 | +0.15 (+0.18%) | 2,555,247 |
| 30 Dec 2016 | INR | 83.5 | 85.25 | 83.5 | 84.65 | 84.65 | +1.5 (+1.80%) | 2,034,513 |
| 29 Dec 2016 | INR | 83.1 | 83.9 | 82.5 | 83.15 | 83.15 | +0.25 (+0.30%) | 4,237,517 |
| 28 Dec 2016 | INR | 83.1 | 84.35 | 82.15 | 82.9 | 82.9 | -0.05 (-0.06%) | 2,631,874 |
| 27 Dec 2016 | INR | 81.4 | 83.1 | 81 | 82.95 | 82.95 | +1.65 (+2.03%) | 3,517,838 |
| 26 Dec 2016 | INR | 83.6 | 83.65 | 80.75 | 81.3 | 81.3 | -2 (-2.40%) | 2,094,853 |
| 23 Dec 2016 | INR | 84.6 | 85.2 | 82.95 | 83.3 | 83.3 | -0.55 (-0.66%) | 2,362,954 |
| 22 Dec 2016 | INR | 83.8 | 84.4 | 83 | 83.85 | 83.85 | -0.15 (-0.18%) | 1,938,045 |
| 21 Dec 2016 | INR | 83.5 | 84.35 | 83 | 84 | 84 | +1.4 (+1.69%) | 2,180,706 |
| 20 Dec 2016 | INR | 82.5 | 84.7 | 81.95 | 82.6 | 82.6 | -0.05 (-0.06%) | 4,051,694 |
| 19 Dec 2016 | INR | 83.45 | 83.9 | 82.3 | 82.65 | 82.65 | -0.8 (-0.96%) | 2,570,706 |
| 16 Dec 2016 | INR | 84.2 | 85 | 82.55 | 83.45 | 83.45 | -0.5 (-0.60%) | 3,376,223 |
| 15 Dec 2016 | INR | 84.05 | 85 | 83.4 | 83.95 | 83.95 | -1.1 (-1.29%) | 6,611,403 |
| 14 Dec 2016 | INR | 86.4 | 86.4 | 84.5 | 85.05 | 85.05 | -1.25 (-1.45%) | 4,138,067 |
| 13 Dec 2016 | INR | 88 | 88.1 | 85.8 | 86.3 | 86.3 | -2.05 (-2.32%) | 3,384,578 |
| 12 Dec 2016 | INR | 89 | 89.6 | 87.2 | 88.35 | 88.35 | -1.1 (-1.23%) | 2,960,665 |
| 9 Dec 2016 | INR | 89.05 | 90.2 | 88.3 | 89.45 | 89.45 | +0.7 (+0.79%) | 3,919,918 |
| 8 Dec 2016 | INR | 86.55 | 89.7 | 86.55 | 88.75 | 88.75 | +2.6 (+3.02%) | 4,052,751 |
| 7 Dec 2016 | INR | 88 | 88.25 | 85.5 | 86.15 | 86.15 | -0.8 (-0.92%) | 3,447,200 |
| 6 Dec 2016 | INR | 86.5 | 88.3 | 86 | 86.95 | 86.95 | +1.1 (+1.28%) | 3,498,683 |
| 5 Dec 2016 | INR | 86.25 | 86.95 | 84.1 | 85.85 | 85.85 | -0.4 (-0.46%) | 3,766,640 |
| 2 Dec 2016 | INR | 89 | 89 | 85.45 | 86.25 | 86.25 | -3.4 (-3.79%) | 4,376,357 |
| 1 Dec 2016 | INR | 91 | 91.5 | 88.05 | 89.65 | 89.65 | -1.5 (-1.65%) | 4,968,544 |
| 30 Nov 2016 | INR | 89.35 | 91.6 | 88.3 | 91.15 | 91.15 | +2.35 (+2.65%) | 6,011,852 |
| 29 Nov 2016 | INR | 88.85 | 89.8 | 87.9 | 88.8 | 88.8 | -0.3 (-0.34%) | 2,516,161 |
| 28 Nov 2016 | INR | 87.9 | 90.25 | 86.7 | 89.1 | 89.1 | +1.3 (+1.48%) | 6,107,178 |
