| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 100.75 | 103.45 | 99.25 | 102.6 | 102.6 | +2.6 (+2.60%) | 804,453 |
| 3 Jan 2017 | INR | 99.1 | 100.5 | 97.8 | 100 | 100 | +1.25 (+1.27%) | 438,350 |
| 2 Jan 2017 | INR | 98.5 | 99.75 | 96.4 | 98.75 | 98.75 | +0.85 (+0.87%) | 455,649 |
| 30 Dec 2016 | INR | 98.4 | 100.75 | 97.45 | 97.9 | 97.9 | +0.55 (+0.56%) | 531,975 |
| 29 Dec 2016 | INR | 93.65 | 97.75 | 93.1 | 97.35 | 97.35 | +4 (+4.28%) | 408,193 |
| 28 Dec 2016 | INR | 92 | 95.2 | 91.75 | 93.35 | 93.35 | +2.15 (+2.36%) | 482,524 |
| 27 Dec 2016 | INR | 90.1 | 91.8 | 89.3 | 91.2 | 91.2 | +1.85 (+2.07%) | 209,420 |
| 26 Dec 2016 | INR | 94 | 94.45 | 88.55 | 89.35 | 89.35 | -4.3 (-4.59%) | 248,706 |
| 23 Dec 2016 | INR | 91 | 94.5 | 90.3 | 93.65 | 93.65 | +3.25 (+3.60%) | 440,805 |
| 22 Dec 2016 | INR | 94.5 | 94.5 | 89.55 | 90.4 | 90.4 | -3.05 (-3.26%) | 342,771 |
| 21 Dec 2016 | INR | 94.2 | 97.4 | 92.35 | 93.45 | 93.45 | -0.1 (-0.11%) | 506,006 |
| 20 Dec 2016 | INR | 97.45 | 98.3 | 92.8 | 93.55 | 93.55 | -2 (-2.09%) | 605,858 |
| 19 Dec 2016 | INR | 88.95 | 96.65 | 87.9 | 95.55 | 95.55 | +7.85 (+8.95%) | 1,225,528 |
| 16 Dec 2016 | INR | 88.85 | 89 | 87.35 | 87.7 | 87.7 | -0.65 (-0.74%) | 67,024 |
| 15 Dec 2016 | INR | 88.5 | 90.3 | 87.45 | 88.35 | 88.35 | -0.45 (-0.51%) | 107,951 |
| 14 Dec 2016 | INR | 89.55 | 89.55 | 87.5 | 88.8 | 88.8 | +0.5 (+0.57%) | 108,740 |
| 13 Dec 2016 | INR | 89.7 | 90.5 | 86.1 | 88.3 | 88.3 | -1.1 (-1.23%) | 149,856 |
| 12 Dec 2016 | INR | 89.7 | 91 | 89.05 | 89.4 | 89.4 | -0.7 (-0.78%) | 85,333 |
| 9 Dec 2016 | INR | 90.2 | 91.2 | 89.75 | 90.1 | 90.1 | +0.1 (+0.11%) | 100,600 |
| 8 Dec 2016 | INR | 91.2 | 92.2 | 89.65 | 90 | 90 | +0.85 (+0.95%) | 151,737 |
| 7 Dec 2016 | INR | 90.55 | 91.3 | 88.5 | 89.15 | 89.15 | -1.1 (-1.22%) | 106,080 |
| 6 Dec 2016 | INR | 89.7 | 91.7 | 89.6 | 90.25 | 90.25 | +1.05 (+1.18%) | 138,295 |
| 5 Dec 2016 | INR | 88.8 | 90 | 87.65 | 89.2 | 89.2 | +0.45 (+0.51%) | 99,912 |
| 2 Dec 2016 | INR | 89.9 | 90.4 | 87.95 | 88.75 | 88.75 | -2.2 (-2.42%) | 156,136 |
| 1 Dec 2016 | INR | 90.4 | 92.75 | 90 | 90.95 | 90.95 | +1.05 (+1.17%) | 341,641 |
| 30 Nov 2016 | INR | 86.8 | 90.25 | 86 | 89.9 | 89.9 | +4.15 (+4.84%) | 296,630 |
| 29 Nov 2016 | INR | 84.9 | 87.2 | 84.9 | 85.75 | 85.75 | +0.85 (+1.00%) | 152,353 |
| 28 Nov 2016 | INR | 85 | 86.6 | 84.4 | 84.9 | 84.9 | 0.0 (0.0%) | 180,125 |
| 25 Nov 2016 | INR | 83.3 | 85.2 | 82.75 | 84.9 | 84.9 | +2.4 (+2.91%) | 205,492 |
| 24 Nov 2016 | INR | 82.3 | 84.25 | 81.5 | 82.5 | 82.5 | -0.6 (-0.72%) | 184,679 |
