| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 86.4 | 91 | 86.4 | 89.6 | 89.6 | +1.7 (+1.93%) | 4,826 |
| 3 Jan 2017 | INR | 87.45 | 90 | 86.5 | 87.9 | 87.9 | +1.65 (+1.91%) | 2,226 |
| 2 Jan 2017 | INR | 90.7 | 90.7 | 84 | 86.25 | 86.25 | -1 (-1.15%) | 5,260 |
| 30 Dec 2016 | INR | 85 | 87.85 | 85 | 87.25 | 87.25 | +2.05 (+2.41%) | 2,450 |
| 29 Dec 2016 | INR | 81.6 | 86.6 | 80.7 | 85.2 | 85.2 | +2.9 (+3.52%) | 2,782 |
| 28 Dec 2016 | INR | 82.85 | 84 | 81.6 | 82.3 | 82.3 | +0.3 (+0.37%) | 1,434 |
| 27 Dec 2016 | INR | 83 | 83 | 79.9 | 82 | 82 | -0.4 (-0.49%) | 1,731 |
| 26 Dec 2016 | INR | 82.5 | 82.9 | 82.1 | 82.4 | 82.4 | -0.5 (-0.60%) | 1,600 |
| 23 Dec 2016 | INR | 82.4 | 84.5 | 81.15 | 82.9 | 82.9 | +0.3 (+0.36%) | 1,875 |
| 22 Dec 2016 | INR | 87 | 87 | 82 | 82.6 | 82.6 | -2.25 (-2.65%) | 4,574 |
| 21 Dec 2016 | INR | 85 | 85 | 83.9 | 84.85 | 84.85 | -0.55 (-0.64%) | 3,790 |
| 20 Dec 2016 | INR | 88 | 88.8 | 85 | 85.4 | 85.4 | -1.25 (-1.44%) | 2,454 |
| 19 Dec 2016 | INR | 86.75 | 87.75 | 86.65 | 86.65 | 86.65 | 0.0 (0.0%) | 400 |
| 16 Dec 2016 | INR | 86.4 | 88.9 | 86.4 | 86.65 | 86.65 | -0.5 (-0.57%) | 2,429 |
| 15 Dec 2016 | INR | 88 | 88.5 | 86.55 | 87.15 | 87.15 | +0.45 (+0.52%) | 857 |
| 14 Dec 2016 | INR | 87.5 | 89.95 | 86.5 | 86.7 | 86.7 | -0.75 (-0.86%) | 5,991 |
| 13 Dec 2016 | INR | 86.2 | 88 | 86 | 87.45 | 87.45 | +0.1 (+0.11%) | 1,813 |
| 12 Dec 2016 | INR | 88.1 | 88.9 | 87.15 | 87.35 | 87.35 | -1.4 (-1.58%) | 4,867 |
| 9 Dec 2016 | INR | 88.5 | 90 | 88.5 | 88.75 | 88.75 | +0.25 (+0.28%) | 5,145 |
| 8 Dec 2016 | INR | 89.05 | 90 | 88.15 | 88.5 | 88.5 | -0.25 (-0.28%) | 5,796 |
| 7 Dec 2016 | INR | 92.3 | 92.3 | 88.5 | 88.75 | 88.75 | -3.3 (-3.59%) | 2,716 |
| 6 Dec 2016 | INR | 88.7 | 93 | 87.55 | 92.05 | 92.05 | +3.75 (+4.25%) | 25,283 |
| 5 Dec 2016 | INR | 88.55 | 89.8 | 88.25 | 88.3 | 88.3 | -1.15 (-1.29%) | 3,580 |
| 2 Dec 2016 | INR | 89 | 90 | 88.3 | 89.45 | 89.45 | -0.15 (-0.17%) | 2,356 |
| 1 Dec 2016 | INR | 90 | 92.7 | 89.1 | 89.6 | 89.6 | +0.7 (+0.79%) | 8,646 |
| 30 Nov 2016 | INR | 88.8 | 90 | 88.6 | 88.9 | 88.9 | -0.35 (-0.39%) | 6,293 |
| 29 Nov 2016 | INR | 90.4 | 90.4 | 88.6 | 89.25 | 89.25 | +1.15 (+1.31%) | 9,787 |
| 28 Nov 2016 | INR | 92 | 93.9 | 86.3 | 88.1 | 88.1 | -3.55 (-3.87%) | 24,853 |
| 25 Nov 2016 | INR | 88.65 | 94 | 88.65 | 91.65 | 91.65 | +3 (+3.38%) | 13,094 |
| 24 Nov 2016 | INR | 88 | 88.95 | 87.25 | 88.65 | 88.65 | -1.1 (-1.23%) | 4,350 |
