| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 98.9 | 100.7 | 98 | 100.3 | 100.3 | +2.7 (+2.77%) | 35,501 |
| 4 Jan 2017 | INR | 98.2 | 98.2 | 96.15 | 97.6 | 97.6 | +0.35 (+0.36%) | 25,510 |
| 3 Jan 2017 | INR | 95.85 | 97.75 | 94.3 | 97.25 | 97.25 | +1.4 (+1.46%) | 46,707 |
| 2 Jan 2017 | INR | 94.55 | 96.25 | 93.6 | 95.85 | 95.85 | +0.1 (+0.10%) | 26,843 |
| 30 Dec 2016 | INR | 92.8 | 97 | 92.2 | 95.75 | 95.75 | +3.45 (+3.74%) | 101,601 |
| 29 Dec 2016 | INR | 92.3 | 92.8 | 90.5 | 92.3 | 92.3 | -0.3 (-0.32%) | 20,580 |
| 28 Dec 2016 | INR | 91.15 | 92.9 | 90.95 | 92.6 | 92.6 | +1.2 (+1.31%) | 20,661 |
| 27 Dec 2016 | INR | 90.5 | 92.4 | 85.45 | 91.4 | 91.4 | +1 (+1.11%) | 46,947 |
| 26 Dec 2016 | INR | 94 | 94 | 89 | 90.4 | 90.4 | -3.85 (-4.08%) | 22,277 |
| 23 Dec 2016 | INR | 95 | 95.5 | 91.25 | 94.25 | 94.25 | -0.45 (-0.48%) | 23,036 |
| 22 Dec 2016 | INR | 99 | 99.3 | 94.15 | 94.7 | 94.7 | -4.05 (-4.10%) | 34,436 |
| 21 Dec 2016 | INR | 99.5 | 100 | 97.5 | 98.75 | 98.75 | -0.6 (-0.60%) | 37,577 |
| 20 Dec 2016 | INR | 99 | 100.5 | 98 | 99.35 | 99.35 | -0.7 (-0.70%) | 10,188 |
| 19 Dec 2016 | INR | 99 | 100.35 | 98.8 | 100.05 | 100.05 | +0.1 (+0.10%) | 15,749 |
| 16 Dec 2016 | INR | 100 | 100.7 | 99.2 | 99.95 | 99.95 | -0.05 (-0.05%) | 11,735 |
| 15 Dec 2016 | INR | 99.7 | 100.8 | 99.4 | 100 | 100 | -0.05 (-0.05%) | 21,208 |
| 14 Dec 2016 | INR | 100.3 | 102 | 99 | 100.05 | 100.05 | -0.1 (-0.10%) | 16,421 |
| 13 Dec 2016 | INR | 100 | 101.3 | 100 | 100.15 | 100.15 | -0.25 (-0.25%) | 7,116 |
| 12 Dec 2016 | INR | 101.5 | 101.85 | 99.7 | 100.4 | 100.4 | -1.15 (-1.13%) | 11,576 |
| 9 Dec 2016 | INR | 101.2 | 102.35 | 100.4 | 101.55 | 101.55 | +0.55 (+0.54%) | 25,353 |
| 8 Dec 2016 | INR | 100.6 | 101.4 | 100.05 | 101 | 101 | +0.6 (+0.60%) | 16,849 |
| 7 Dec 2016 | INR | 100.3 | 100.9 | 99.25 | 100.4 | 100.4 | +0.65 (+0.65%) | 43,591 |
| 6 Dec 2016 | INR | 100.9 | 101.15 | 98.55 | 99.75 | 99.75 | -0.3 (-0.30%) | 20,928 |
| 5 Dec 2016 | INR | 102.9 | 102.9 | 99.2 | 100.05 | 100.05 | -0.05 (-0.05%) | 27,265 |
| 2 Dec 2016 | INR | 101 | 101 | 99.5 | 100.1 | 100.1 | -1 (-0.99%) | 38,194 |
| 1 Dec 2016 | INR | 101 | 102 | 100.15 | 101.1 | 101.1 | +0.05 (+0.05%) | 84,575 |
| 30 Nov 2016 | INR | 100.85 | 101.45 | 100.15 | 101.05 | 101.05 | +0.85 (+0.85%) | 46,282 |
| 29 Nov 2016 | INR | 98.75 | 100.5 | 97.6 | 100.2 | 100.2 | +3.65 (+3.78%) | 69,347 |
| 28 Nov 2016 | INR | 98.6 | 101 | 91.95 | 96.55 | 96.55 | -2.7 (-2.72%) | 460,635 |
| 25 Nov 2016 | INR | 96.5 | 100.1 | 96.2 | 99.25 | 99.25 | +2.95 (+3.06%) | 110,909 |
