| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2017 | INR | 85 | 87.7 | 84.8 | 86.05 | 86.05 | +1.6 (+1.89%) | 711,694 |
| 11 Jan 2017 | INR | 85 | 85.15 | 84.05 | 84.45 | 84.45 | +0.15 (+0.18%) | 341,999 |
| 10 Jan 2017 | INR | 85.3 | 85.35 | 83.6 | 84.3 | 84.3 | -0.15 (-0.18%) | 337,929 |
| 9 Jan 2017 | INR | 84.3 | 85.95 | 83.85 | 84.45 | 84.45 | +2.35 (+2.86%) | 811,217 |
| 6 Jan 2017 | INR | 83.5 | 83.95 | 81.35 | 82.1 | 82.1 | -0.8 (-0.97%) | 701,841 |
| 5 Jan 2017 | INR | 81.5 | 83.4 | 81.05 | 82.9 | 82.9 | +1.95 (+2.41%) | 685,009 |
| 4 Jan 2017 | INR | 81.8 | 82.4 | 80.65 | 80.95 | 80.95 | 0.0 (0.0%) | 857,784 |
| 3 Jan 2017 | INR | 75.3 | 81.55 | 75.15 | 80.95 | 80.95 | +5.8 (+7.72%) | 1,715,614 |
| 2 Jan 2017 | INR | 75.5 | 75.5 | 74.1 | 75.15 | 75.15 | +0.15 (+0.20%) | 354,909 |
| 30 Dec 2016 | INR | 74.2 | 75.25 | 73.75 | 75 | 75 | +1.7 (+2.32%) | 332,478 |
| 29 Dec 2016 | INR | 72.7 | 73.6 | 72.65 | 73.3 | 73.3 | +0.65 (+0.89%) | 193,849 |
| 28 Dec 2016 | INR | 72.15 | 73.6 | 72.15 | 72.65 | 72.65 | +0.65 (+0.90%) | 286,849 |
| 27 Dec 2016 | INR | 71.4 | 72.15 | 70.55 | 72 | 72 | +1.4 (+1.98%) | 289,747 |
| 26 Dec 2016 | INR | 72.6 | 72.9 | 70.4 | 70.6 | 70.6 | -2.2 (-3.02%) | 316,702 |
| 23 Dec 2016 | INR | 74 | 74 | 72.25 | 72.8 | 72.8 | -0.95 (-1.29%) | 293,831 |
| 22 Dec 2016 | INR | 74.4 | 74.5 | 73.3 | 73.75 | 73.75 | -0.55 (-0.74%) | 223,902 |
| 21 Dec 2016 | INR | 74.5 | 74.95 | 73.75 | 74.3 | 74.3 | +0.15 (+0.20%) | 125,057 |
| 20 Dec 2016 | INR | 75.55 | 76.1 | 73.75 | 74.15 | 74.15 | -1.3 (-1.72%) | 241,485 |
| 19 Dec 2016 | INR | 75.65 | 76.15 | 75 | 75.45 | 75.45 | +0.05 (+0.07%) | 148,617 |
| 16 Dec 2016 | INR | 76.35 | 76.6 | 75 | 75.4 | 75.4 | -0.8 (-1.05%) | 320,617 |
| 15 Dec 2016 | INR | 75 | 76.95 | 74.85 | 76.2 | 76.2 | +0.45 (+0.59%) | 254,187 |
| 14 Dec 2016 | INR | 77.25 | 78.15 | 75.65 | 75.75 | 75.75 | -1.95 (-2.51%) | 453,891 |
| 13 Dec 2016 | INR | 78 | 78.5 | 77.45 | 77.7 | 77.7 | +0.4 (+0.52%) | 301,225 |
| 12 Dec 2016 | INR | 77 | 78.45 | 76.15 | 77.3 | 77.3 | +0.8 (+1.05%) | 350,140 |
| 9 Dec 2016 | INR | 76.7 | 76.9 | 76.1 | 76.5 | 76.5 | +0.4 (+0.53%) | 217,610 |
| 8 Dec 2016 | INR | 74.6 | 76.45 | 74.6 | 76.1 | 76.1 | +1.35 (+1.81%) | 276,557 |
| 7 Dec 2016 | INR | 75.75 | 76.45 | 74.55 | 74.75 | 74.75 | -0.9 (-1.19%) | 355,768 |
| 6 Dec 2016 | INR | 76 | 76.7 | 75.4 | 75.65 | 75.65 | +0.35 (+0.46%) | 372,287 |
| 5 Dec 2016 | INR | 75.25 | 75.75 | 74.25 | 75.3 | 75.3 | +0.1 (+0.13%) | 494,778 |
| 2 Dec 2016 | INR | 75.5 | 76 | 74.6 | 75.2 | 75.2 | -0.85 (-1.12%) | 383,122 |
