| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 86.45 | 97.4 | 85.25 | 94.8 | 94.8 | +9.85 (+11.60%) | 182,975 |
| 4 Jan 2017 | INR | 86 | 88.5 | 84.6 | 84.95 | 84.95 | -0.45 (-0.53%) | 22,184 |
| 3 Jan 2017 | INR | 82.9 | 86.2 | 82.75 | 85.4 | 85.4 | +3.7 (+4.53%) | 33,915 |
| 2 Jan 2017 | INR | 81 | 82.8 | 80.2 | 81.7 | 81.7 | +0.95 (+1.18%) | 2,528 |
| 30 Dec 2016 | INR | 82.1 | 82.35 | 80.65 | 80.75 | 80.75 | +0.45 (+0.56%) | 4,298 |
| 29 Dec 2016 | INR | 80.2 | 82 | 79.5 | 80.3 | 80.3 | -0.25 (-0.31%) | 2,291 |
| 28 Dec 2016 | INR | 81.5 | 82 | 80.2 | 80.55 | 80.55 | +0.45 (+0.56%) | 2,324 |
| 27 Dec 2016 | INR | 80.3 | 82 | 79 | 80.1 | 80.1 | +0.1 (+0.13%) | 3,344 |
| 26 Dec 2016 | INR | 80.75 | 80.9 | 79.5 | 80 | 80 | -2 (-2.44%) | 4,671 |
| 23 Dec 2016 | INR | 80.3 | 83 | 80 | 82 | 82 | +2.15 (+2.69%) | 8,969 |
| 22 Dec 2016 | INR | 82.1 | 82.8 | 79.25 | 79.85 | 79.85 | -3.6 (-4.31%) | 13,463 |
| 21 Dec 2016 | INR | 86 | 87 | 83 | 83.45 | 83.45 | +0.05 (+0.06%) | 7,990 |
| 20 Dec 2016 | INR | 85.5 | 85.5 | 82.6 | 83.4 | 83.4 | -0.7 (-0.83%) | 6,834 |
| 19 Dec 2016 | INR | 85.9 | 85.9 | 84 | 84.1 | 84.1 | -0.75 (-0.88%) | 5,559 |
| 16 Dec 2016 | INR | 87 | 87 | 84.3 | 84.85 | 84.85 | -0.9 (-1.05%) | 1,927 |
| 15 Dec 2016 | INR | 86 | 87.85 | 85.3 | 85.75 | 85.75 | -0.25 (-0.29%) | 7,710 |
| 14 Dec 2016 | INR | 86.9 | 87.7 | 84.25 | 86 | 86 | -0.9 (-1.04%) | 7,629 |
| 13 Dec 2016 | INR | 88 | 88.75 | 86.2 | 86.9 | 86.9 | -0.75 (-0.86%) | 4,245 |
| 12 Dec 2016 | INR | 89.1 | 90.75 | 86.4 | 87.65 | 87.65 | -2.35 (-2.61%) | 11,813 |
| 9 Dec 2016 | INR | 92.7 | 92.7 | 88.8 | 90 | 90 | -0.55 (-0.61%) | 18,998 |
| 8 Dec 2016 | INR | 91.4 | 91.95 | 89 | 90.55 | 90.55 | +1.2 (+1.34%) | 19,089 |
| 7 Dec 2016 | INR | 90.75 | 93 | 85.2 | 89.35 | 89.35 | +0.65 (+0.73%) | 125,115 |
| 6 Dec 2016 | INR | 84 | 91.3 | 84 | 88.7 | 88.7 | +4.15 (+4.91%) | 75,520 |
| 5 Dec 2016 | INR | 85 | 85.2 | 83.9 | 84.55 | 84.55 | -1.3 (-1.51%) | 10,810 |
| 2 Dec 2016 | INR | 86.35 | 89.8 | 83.25 | 85.85 | 85.85 | +0.8 (+0.94%) | 27,500 |
| 1 Dec 2016 | INR | 87.95 | 88.25 | 84.2 | 85.05 | 85.05 | -1.75 (-2.02%) | 14,196 |
| 30 Nov 2016 | INR | 82.3 | 88 | 81 | 86.8 | 86.8 | +4.55 (+5.53%) | 73,269 |
| 29 Nov 2016 | INR | 83.55 | 86.4 | 82 | 82.25 | 82.25 | -0.9 (-1.08%) | 16,834 |
| 28 Nov 2016 | INR | 80.5 | 84 | 79.35 | 83.15 | 83.15 | +3.45 (+4.33%) | 24,038 |
| 25 Nov 2016 | INR | 77.25 | 82 | 75 | 79.7 | 79.7 | +2.9 (+3.78%) | 58,184 |
