| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 86 | 86.35 | 83 | 83.15 | 83.15 | -0.85 (-1.01%) | 26,728 |
| 3 Jan 2017 | INR | 85 | 89 | 82.1 | 84 | 84 | -1.05 (-1.23%) | 83,997 |
| 2 Jan 2017 | INR | 89.45 | 89.7 | 84.5 | 85.05 | 85.05 | -1.9 (-2.19%) | 45,096 |
| 30 Dec 2016 | INR | 92 | 92.1 | 86 | 86.95 | 86.95 | +0.45 (+0.52%) | 134,238 |
| 29 Dec 2016 | INR | 85 | 87.75 | 82.05 | 86.5 | 86.5 | +1.8 (+2.13%) | 27,280 |
| 28 Dec 2016 | INR | 81.5 | 86 | 80.75 | 84.7 | 84.7 | +4.9 (+6.14%) | 20,671 |
| 27 Dec 2016 | INR | 84.8 | 84.8 | 79 | 79.8 | 79.8 | -3.95 (-4.72%) | 79,976 |
| 26 Dec 2016 | INR | 95 | 95 | 82.1 | 83.75 | 83.75 | -10.85 (-11.47%) | 50,678 |
| 23 Dec 2016 | INR | 98.5 | 98.6 | 92 | 94.6 | 94.6 | -1.6 (-1.66%) | 69,911 |
| 22 Dec 2016 | INR | 89 | 100.4 | 89 | 96.2 | 96.2 | +5.8 (+6.42%) | 228,980 |
| 21 Dec 2016 | INR | 84.3 | 92.5 | 80 | 90.4 | 90.4 | +6.1 (+7.24%) | 311,240 |
| 20 Dec 2016 | INR | 89 | 89.1 | 84.3 | 84.3 | 84.3 | -1 (-1.17%) | 6,307 |
| 19 Dec 2016 | INR | 85.5 | 92.7 | 81 | 85.3 | 85.3 | +1.5 (+1.79%) | 50,072 |
| 16 Dec 2016 | INR | 86 | 86.9 | 83 | 83.8 | 83.8 | -0.4 (-0.48%) | 7,510 |
| 15 Dec 2016 | INR | 85.5 | 85.7 | 83 | 84.2 | 84.2 | -0.5 (-0.59%) | 9,104 |
| 14 Dec 2016 | INR | 83.25 | 85.9 | 83 | 84.7 | 84.7 | +1.05 (+1.26%) | 14,695 |
| 13 Dec 2016 | INR | 87.8 | 87.8 | 83 | 83.65 | 83.65 | -1.7 (-1.99%) | 6,025 |
| 12 Dec 2016 | INR | 90 | 90 | 85 | 85.35 | 85.35 | -1.65 (-1.90%) | 18,186 |
| 9 Dec 2016 | INR | 85.5 | 89.4 | 83 | 87 | 87 | +1.95 (+2.29%) | 66,384 |
| 8 Dec 2016 | INR | 85.1 | 88.9 | 84 | 85.05 | 85.05 | -1.15 (-1.33%) | 56,786 |
| 7 Dec 2016 | INR | 86 | 93 | 83.45 | 86.2 | 86.2 | +3.15 (+3.79%) | 106,279 |
| 6 Dec 2016 | INR | 84 | 85.95 | 82.75 | 83.05 | 83.05 | +0.2 (+0.24%) | 16,400 |
| 5 Dec 2016 | INR | 88.85 | 88.85 | 82.05 | 82.85 | 82.85 | -0.3 (-0.36%) | 45,158 |
| 2 Dec 2016 | INR | 78 | 84.5 | 77 | 83.15 | 83.15 | +4.75 (+6.06%) | 17,117 |
| 1 Dec 2016 | INR | 80.95 | 81.95 | 75 | 78.4 | 78.4 | -0.75 (-0.95%) | 21,984 |
| 30 Nov 2016 | INR | 82.9 | 85.8 | 77.75 | 79.15 | 79.15 | +2.35 (+3.06%) | 415,115 |
| 29 Nov 2016 | INR | 73 | 81.95 | 72.95 | 76.8 | 76.8 | +4.9 (+6.82%) | 97,873 |
| 28 Nov 2016 | INR | 71.4 | 77.4 | 69.5 | 71.9 | 71.9 | +3.55 (+5.19%) | 34,540 |
| 25 Nov 2016 | INR | 67 | 71.4 | 65.45 | 68.35 | 68.35 | +3.45 (+5.32%) | 12,052 |
| 24 Nov 2016 | INR | 65 | 66.1 | 63.1 | 64.9 | 64.9 | +2.2 (+3.51%) | 6,674 |
