| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2016 | INR | 86.9 | 86.9 | 82.2 | 85.1 | 85.1 | +1.85 (+2.22%) | 436 |
| 26 Dec 2016 | INR | 83.3 | 84.35 | 83.25 | 83.25 | 83.25 | -1 (-1.19%) | 2,473 |
| 23 Dec 2016 | INR | 83.35 | 86.1 | 83.35 | 84.25 | 84.25 | -2.2 (-2.54%) | 520 |
| 22 Dec 2016 | INR | 85.3 | 86.5 | 83.4 | 86.45 | 86.45 | -0.05 (-0.06%) | 4,951 |
| 21 Dec 2016 | INR | 87.45 | 87.45 | 86.5 | 86.5 | 86.5 | -0.9 (-1.03%) | 100 |
| 20 Dec 2016 | INR | 85.3 | 88.5 | 85.3 | 87.4 | 87.4 | +0.2 (+0.23%) | 802 |
| 19 Dec 2016 | INR | 85.25 | 89.35 | 85.25 | 87.2 | 87.2 | -1 (-1.13%) | 5,735 |
| 16 Dec 2016 | INR | 90.95 | 91 | 86.3 | 88.2 | 88.2 | -1.05 (-1.18%) | 1,682 |
| 15 Dec 2016 | INR | 91.5 | 91.5 | 88.05 | 89.25 | 89.25 | +2.05 (+2.35%) | 690 |
| 14 Dec 2016 | INR | 85.15 | 91.85 | 85.15 | 87.2 | 87.2 | -0.25 (-0.29%) | 612 |
| 13 Dec 2016 | INR | 86.45 | 91.55 | 86.45 | 87.45 | 87.45 | -1 (-1.13%) | 1,887 |
| 12 Dec 2016 | INR | 90 | 90.05 | 88.1 | 88.45 | 88.45 | -2.2 (-2.43%) | 1,434 |
| 9 Dec 2016 | INR | 91.9 | 94.35 | 89.05 | 90.65 | 90.65 | +0.15 (+0.17%) | 1,476 |
| 8 Dec 2016 | INR | 89.55 | 91.75 | 87.55 | 90.5 | 90.5 | +0.95 (+1.06%) | 2,843 |
| 7 Dec 2016 | INR | 93.85 | 93.85 | 88.6 | 89.55 | 89.55 | -1.7 (-1.86%) | 1,523 |
| 6 Dec 2016 | INR | 89.45 | 102.3 | 85.05 | 91.25 | 91.25 | +6 (+7.04%) | 27,883 |
| 5 Dec 2016 | INR | 83.05 | 89 | 83.05 | 85.25 | 85.25 | -1.25 (-1.45%) | 153 |
| 2 Dec 2016 | INR | 85.25 | 86.5 | 83.25 | 86.5 | 86.5 | -3.15 (-3.51%) | 1,949 |
| 1 Dec 2016 | INR | 90.85 | 91 | 88.25 | 89.65 | 89.65 | +2.15 (+2.46%) | 1,239 |
| 30 Nov 2016 | INR | 87.3 | 89.95 | 87.25 | 87.5 | 87.5 | -1.8 (-2.02%) | 894 |
| 29 Nov 2016 | INR | 90.5 | 91.5 | 85.55 | 89.3 | 89.3 | -1.15 (-1.27%) | 2,388 |
| 28 Nov 2016 | INR | 82.5 | 93.75 | 82.5 | 90.45 | 90.45 | +6.65 (+7.94%) | 10,100 |
| 25 Nov 2016 | INR | 84.7 | 84.9 | 82.45 | 83.8 | 83.8 | -0.95 (-1.12%) | 729 |
| 24 Nov 2016 | INR | 81 | 85 | 81 | 84.75 | 84.75 | +2.35 (+2.85%) | 2,782 |
| 23 Nov 2016 | INR | 81.4 | 85.25 | 81.4 | 82.4 | 82.4 | +1.2 (+1.48%) | 225 |
| 22 Nov 2016 | INR | 83.2 | 89.4 | 80.15 | 81.2 | 81.2 | -2.1 (-2.52%) | 9,235 |
| 21 Nov 2016 | INR | 83.2 | 84.55 | 83.15 | 83.3 | 83.3 | -1.8 (-2.12%) | 1,496 |
| 18 Nov 2016 | INR | 84.5 | 86.2 | 83.15 | 85.1 | 85.1 | -3.4 (-3.84%) | 12,706 |
| 17 Nov 2016 | INR | 86 | 88.5 | 86 | 88.5 | 88.5 | +2.8 (+3.27%) | 76 |
| 16 Nov 2016 | INR | 85.15 | 90 | 85.15 | 85.7 | 85.7 | -3.7 (-4.14%) | 380 |
