| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 89.1 | 89.1 | 83.55 | 84.9 | 84.9 | -0.05 (-0.06%) | 10,418 |
| 3 Jan 2017 | INR | 88.8 | 88.8 | 83.1 | 84.95 | 84.95 | +1.9 (+2.29%) | 2,641 |
| 2 Jan 2017 | INR | 89.1 | 89.1 | 82.65 | 83.05 | 83.05 | -0.05 (-0.06%) | 1,592 |
| 30 Dec 2016 | INR | 88.5 | 88.5 | 82.5 | 83.1 | 83.1 | +0.1 (+0.12%) | 2,272 |
| 29 Dec 2016 | INR | 90 | 90 | 81.8 | 83 | 83 | +1.25 (+1.53%) | 1,681 |
| 28 Dec 2016 | INR | 83.7 | 84.95 | 78.5 | 81.75 | 81.75 | +2.6 (+3.28%) | 11,629 |
| 27 Dec 2016 | INR | 83.7 | 83.7 | 77.1 | 79.15 | 79.15 | +2.25 (+2.93%) | 2,337 |
| 26 Dec 2016 | INR | 80 | 80 | 76.1 | 76.9 | 76.9 | -2.15 (-2.72%) | 934 |
| 23 Dec 2016 | INR | 80.75 | 81 | 79 | 79.05 | 79.05 | -0.3 (-0.38%) | 417 |
| 22 Dec 2016 | INR | 79 | 81 | 78 | 79.35 | 79.35 | -2.55 (-3.11%) | 5,084 |
| 21 Dec 2016 | INR | 80.05 | 82.95 | 77.6 | 81.9 | 81.9 | +1.85 (+2.31%) | 4,527 |
| 20 Dec 2016 | INR | 83.9 | 83.9 | 80 | 80.05 | 80.05 | -3.65 (-4.36%) | 9,364 |
| 19 Dec 2016 | INR | 85.5 | 85.5 | 83.25 | 83.7 | 83.7 | -0.25 (-0.30%) | 4,488 |
| 16 Dec 2016 | INR | 84 | 85 | 83.95 | 83.95 | 83.95 | +1.35 (+1.63%) | 214 |
| 15 Dec 2016 | INR | 89.05 | 89.05 | 82.55 | 82.6 | 82.6 | -2.3 (-2.71%) | 1,252 |
| 14 Dec 2016 | INR | 89 | 89 | 84.3 | 84.9 | 84.9 | +1 (+1.19%) | 1,711 |
| 13 Dec 2016 | INR | 81.9 | 86 | 81.9 | 83.9 | 83.9 | +2.05 (+2.50%) | 4,736 |
| 12 Dec 2016 | INR | 81.3 | 83.9 | 81.3 | 81.85 | 81.85 | +0.2 (+0.24%) | 1,606 |
| 9 Dec 2016 | INR | 81.55 | 83 | 81.5 | 81.65 | 81.65 | -1.45 (-1.74%) | 2,791 |
| 8 Dec 2016 | INR | 84 | 84.45 | 77.5 | 83.1 | 83.1 | +5.1 (+6.54%) | 6,610 |
| 7 Dec 2016 | INR | 78.2 | 79 | 78 | 78 | 78 | -0.3 (-0.38%) | 616 |
| 6 Dec 2016 | INR | 76.8 | 80.9 | 76 | 78.3 | 78.3 | +0.35 (+0.45%) | 840 |
| 5 Dec 2016 | INR | 79.9 | 79.9 | 77.9 | 77.95 | 77.95 | -1.95 (-2.44%) | 1,236 |
| 2 Dec 2016 | INR | 80.05 | 80.9 | 79 | 79.9 | 79.9 | -1.25 (-1.54%) | 1,141 |
| 1 Dec 2016 | INR | 81.05 | 82 | 80.25 | 81.15 | 81.15 | -0.75 (-0.92%) | 384 |
| 30 Nov 2016 | INR | 79.15 | 83.8 | 79 | 81.9 | 81.9 | +0.8 (+0.99%) | 10,950 |
| 29 Nov 2016 | INR | 78.15 | 81.5 | 78.15 | 81.1 | 81.1 | +3 (+3.84%) | 5,163 |
| 28 Nov 2016 | INR | 77.05 | 79.4 | 77.05 | 78.1 | 78.1 | -0.8 (-1.01%) | 669 |
| 25 Nov 2016 | INR | 74.2 | 79.7 | 74.2 | 78.9 | 78.9 | +3.4 (+4.50%) | 1,902 |
| 24 Nov 2016 | INR | 74.05 | 76.5 | 74.05 | 75.5 | 75.5 | +0.05 (+0.07%) | 11,871 |
