| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 100.8 | 102 | 96.8 | 97.75 | 97.75 | -2.05 (-2.05%) | 39,776 |
| 4 Jan 2017 | INR | 95.05 | 105.75 | 95.05 | 99.8 | 99.8 | +5.5 (+5.83%) | 181,325 |
| 3 Jan 2017 | INR | 92.6 | 97.4 | 92 | 94.3 | 94.3 | +0.8 (+0.86%) | 62,407 |
| 2 Jan 2017 | INR | 94.65 | 94.85 | 91.15 | 93.5 | 93.5 | 0.0 (0.0%) | 33,690 |
| 30 Dec 2016 | INR | 91.5 | 98.5 | 91 | 93.5 | 93.5 | +4.75 (+5.35%) | 269,009 |
| 29 Dec 2016 | INR | 84.6 | 92 | 84.55 | 88.75 | 88.75 | +2.75 (+3.20%) | 40,460 |
| 28 Dec 2016 | INR | 80.2 | 87.35 | 80.15 | 86 | 86 | +5.15 (+6.37%) | 40,072 |
| 27 Dec 2016 | INR | 81 | 81.85 | 79.2 | 80.85 | 80.85 | +0.8 (+1.00%) | 5,796 |
| 26 Dec 2016 | INR | 85.5 | 85.5 | 79.05 | 80.05 | 80.05 | -2.65 (-3.20%) | 15,606 |
| 23 Dec 2016 | INR | 83.5 | 84.85 | 82.1 | 82.7 | 82.7 | -1.1 (-1.31%) | 14,958 |
| 22 Dec 2016 | INR | 87.3 | 88 | 83.65 | 83.8 | 83.8 | -3.5 (-4.01%) | 18,958 |
| 21 Dec 2016 | INR | 87.3 | 91.5 | 86.35 | 87.3 | 87.3 | +0.2 (+0.23%) | 25,419 |
| 20 Dec 2016 | INR | 91.6 | 91.75 | 86.3 | 87.1 | 87.1 | -4.1 (-4.50%) | 36,441 |
| 19 Dec 2016 | INR | 86.3 | 92.5 | 85.45 | 91.2 | 91.2 | +3.3 (+3.75%) | 138,746 |
| 16 Dec 2016 | INR | 79.55 | 89.55 | 79.05 | 87.9 | 87.9 | +8.25 (+10.36%) | 139,624 |
| 15 Dec 2016 | INR | 79 | 81.3 | 79 | 79.65 | 79.65 | -0.4 (-0.50%) | 11,558 |
| 14 Dec 2016 | INR | 81.95 | 82.65 | 79.95 | 80.05 | 80.05 | -1.25 (-1.54%) | 11,416 |
| 13 Dec 2016 | INR | 83 | 83.2 | 80.75 | 81.3 | 81.3 | -0.55 (-0.67%) | 12,056 |
| 12 Dec 2016 | INR | 83.35 | 84.8 | 81.05 | 81.85 | 81.85 | -1.5 (-1.80%) | 12,570 |
| 9 Dec 2016 | INR | 81.75 | 86.5 | 79.65 | 83.35 | 83.35 | +3.4 (+4.25%) | 106,487 |
| 8 Dec 2016 | INR | 81 | 81.45 | 78.6 | 79.95 | 79.95 | +0.3 (+0.38%) | 2,746 |
| 7 Dec 2016 | INR | 80.6 | 82 | 79 | 79.65 | 79.65 | +0.6 (+0.76%) | 9,754 |
| 6 Dec 2016 | INR | 80 | 81.45 | 78.55 | 79.05 | 79.05 | +0.6 (+0.76%) | 9,741 |
| 5 Dec 2016 | INR | 77.3 | 79.5 | 76.1 | 78.45 | 78.45 | -0.4 (-0.51%) | 7,789 |
| 2 Dec 2016 | INR | 77.05 | 85.7 | 76.25 | 78.85 | 78.85 | +0.55 (+0.70%) | 64,559 |
| 1 Dec 2016 | INR | 83.9 | 83.9 | 70.25 | 78.3 | 78.3 | -3.25 (-3.99%) | 41,773 |
| 30 Nov 2016 | INR | 77.3 | 83.2 | 77.3 | 81.55 | 81.55 | +5.2 (+6.81%) | 33,978 |
| 29 Nov 2016 | INR | 76.5 | 78.9 | 76 | 76.35 | 76.35 | -0.35 (-0.46%) | 4,684 |
| 28 Nov 2016 | INR | 76.05 | 78.9 | 75.5 | 76.7 | 76.7 | +0.95 (+1.25%) | 9,038 |
| 25 Nov 2016 | INR | 75.7 | 79 | 74.05 | 75.75 | 75.75 | +2.85 (+3.91%) | 13,430 |
