| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | INR | 106.75 | 107 | 103.55 | 104.4 | 104.4 | -1.55 (-1.46%) | 552,828 |
| 23 Jan 2017 | INR | 101.8 | 108 | 101.3 | 105.95 | 105.95 | +4.4 (+4.33%) | 677,843 |
| 20 Jan 2017 | INR | 102.5 | 108.9 | 100.6 | 101.55 | 101.55 | -1.6 (-1.55%) | 1,061,688 |
| 19 Jan 2017 | INR | 103 | 104.4 | 100.2 | 103.15 | 103.15 | 0.0 (0.0%) | 502,334 |
| 18 Jan 2017 | INR | 95.5 | 103.95 | 95.25 | 103.15 | 103.15 | +8.4 (+8.87%) | 665,217 |
| 17 Jan 2017 | INR | 97.35 | 98.15 | 93.6 | 94.75 | 94.75 | -2.4 (-2.47%) | 76,964 |
| 16 Jan 2017 | INR | 96 | 99.35 | 96 | 97.15 | 97.15 | +0.2 (+0.21%) | 132,448 |
| 13 Jan 2017 | INR | 98.05 | 99.4 | 96.65 | 96.95 | 96.95 | -1 (-1.02%) | 59,829 |
| 12 Jan 2017 | INR | 99.6 | 100 | 97.55 | 97.95 | 97.95 | -2.05 (-2.05%) | 86,761 |
| 11 Jan 2017 | INR | 97.7 | 103.4 | 96.45 | 100 | 100 | +2.3 (+2.35%) | 391,954 |
| 10 Jan 2017 | INR | 97.5 | 104.3 | 96.55 | 97.7 | 97.7 | +1.7 (+1.77%) | 480,668 |
| 9 Jan 2017 | INR | 93 | 97.15 | 92.2 | 96 | 96 | +2.85 (+3.06%) | 96,879 |
| 6 Jan 2017 | INR | 94.75 | 94.8 | 92.5 | 93.15 | 93.15 | -0.7 (-0.75%) | 62,074 |
| 5 Jan 2017 | INR | 92.55 | 95.3 | 92.55 | 93.85 | 93.85 | -0.1 (-0.11%) | 50,326 |
| 4 Jan 2017 | INR | 93.25 | 95.3 | 93.25 | 93.95 | 93.95 | -0.85 (-0.90%) | 47,184 |
| 3 Jan 2017 | INR | 93 | 96 | 92.5 | 94.8 | 94.8 | +1.65 (+1.77%) | 96,497 |
| 2 Jan 2017 | INR | 89.2 | 95.4 | 89.1 | 93.15 | 93.15 | +3.6 (+4.02%) | 87,685 |
| 30 Dec 2016 | INR | 89.1 | 90.7 | 89.1 | 89.55 | 89.55 | +1.05 (+1.19%) | 43,113 |
| 29 Dec 2016 | INR | 89.7 | 90.25 | 88 | 88.5 | 88.5 | -0.3 (-0.34%) | 33,109 |
| 28 Dec 2016 | INR | 89.2 | 92.1 | 88.2 | 88.8 | 88.8 | -0.15 (-0.17%) | 70,131 |
| 27 Dec 2016 | INR | 83 | 89.9 | 83 | 88.95 | 88.95 | +5 (+5.96%) | 379,607 |
| 26 Dec 2016 | INR | 88 | 88.5 | 83.4 | 83.95 | 83.95 | -4.55 (-5.14%) | 75,612 |
| 23 Dec 2016 | INR | 87.2 | 90.9 | 86.65 | 88.5 | 88.5 | +0.75 (+0.85%) | 80,146 |
| 22 Dec 2016 | INR | 90.3 | 90.5 | 87.25 | 87.75 | 87.75 | -2.45 (-2.72%) | 38,098 |
| 21 Dec 2016 | INR | 92.7 | 94.5 | 89.9 | 90.2 | 90.2 | -1.4 (-1.53%) | 42,138 |
| 20 Dec 2016 | INR | 93.05 | 94.7 | 91.15 | 91.6 | 91.6 | -1.95 (-2.08%) | 52,551 |
| 19 Dec 2016 | INR | 96.4 | 96.5 | 92.55 | 93.55 | 93.55 | -1.4 (-1.47%) | 59,415 |
| 16 Dec 2016 | INR | 96.45 | 96.9 | 93.1 | 94.95 | 94.95 | +0.05 (+0.05%) | 105,630 |
| 15 Dec 2016 | INR | 92.2 | 96.95 | 91.45 | 94.9 | 94.9 | +1.25 (+1.33%) | 134,069 |
| 14 Dec 2016 | INR | 99.1 | 100.35 | 92.5 | 93.65 | 93.65 | -6.35 (-6.35%) | 403,853 |
