| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2016 | INR | 1.58 | 1.58 | 1.49 | 1.53 | 1.53 | +0.04 (+2.68%) | 21,011 |
| 29 Dec 2016 | INR | 1.5 | 1.5 | 1.49 | 1.49 | 1.49 | -0.04 (-2.61%) | 3,550 |
| 28 Dec 2016 | INR | 1.5 | 1.53 | 1.5 | 1.53 | 1.53 | 0.0 (0.0%) | 1,300 |
| 27 Dec 2016 | INR | 1.42 | 1.53 | 1.42 | 1.53 | 1.53 | +0.03 (+2%) | 5,510 |
| 26 Dec 2016 | INR | 1.51 | 1.56 | 1.45 | 1.5 | 1.5 | -0.01 (-0.66%) | 13,960 |
| 23 Dec 2016 | INR | 1.48 | 1.55 | 1.48 | 1.51 | 1.51 | -0.07 (-4.43%) | 3,701 |
| 22 Dec 2016 | INR | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | -0.04 (-2.47%) | 503 |
| 21 Dec 2016 | INR | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
| 20 Dec 2016 | INR | 1.68 | 1.7 | 1.57 | 1.62 | 1.62 | +0.01 (+0.62%) | 22,655 |
| 19 Dec 2016 | INR | 1.73 | 1.75 | 1.57 | 1.61 | 1.61 | -0.02 (-1.23%) | 13,799 |
| 16 Dec 2016 | INR | 1.61 | 1.67 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 5,854 |
| 15 Dec 2016 | INR | 1.61 | 1.67 | 1.61 | 1.62 | 1.62 | -0.04 (-2.41%) | 4,050 |
| 14 Dec 2016 | INR | 1.62 | 1.73 | 1.6 | 1.66 | 1.66 | -0.02 (-1.19%) | 26,845 |
| 13 Dec 2016 | INR | 1.67 | 1.73 | 1.63 | 1.68 | 1.68 | -0.06 (-3.45%) | 28,086 |
| 12 Dec 2016 | INR | 1.68 | 1.75 | 1.64 | 1.74 | 1.74 | +0.02 (+1.16%) | 22,521 |
| 9 Dec 2016 | INR | 2.1 | 2.19 | 1.72 | 1.72 | 1.72 | -0.42 (-19.63%) | 531,768 |
| 8 Dec 2016 | INR | 1.85 | 2.15 | 1.85 | 2.14 | 2.14 | +0.24 (+12.63%) | 260,625 |
| 7 Dec 2016 | INR | 1.82 | 1.9 | 1.82 | 1.9 | 1.9 | +0.05 (+2.70%) | 540 |
| 6 Dec 2016 | INR | 1.85 | 1.89 | 1.82 | 1.85 | 1.85 | 0.0 (0.0%) | 7,001 |
| 5 Dec 2016 | INR | 1.89 | 1.95 | 1.76 | 1.85 | 1.85 | -0.15 (-7.50%) | 16,563 |
| 2 Dec 2016 | INR | 1.73 | 2.04 | 1.67 | 2 | 2 | +0.29 (+16.96%) | 531,882 |
| 1 Dec 2016 | INR | 2.02 | 2.02 | 1.67 | 1.71 | 1.71 | -0.12 (-6.56%) | 12,947 |
| 30 Nov 2016 | INR | 1.59 | 1.83 | 1.58 | 1.83 | 1.83 | +0.3 (+19.61%) | 1,056,667 |
| 29 Nov 2016 | INR | 1.45 | 1.62 | 1.44 | 1.53 | 1.53 | +0.17 (+12.50%) | 210,239 |
| 28 Nov 2016 | INR | 1.32 | 1.47 | 1.3 | 1.36 | 1.36 | -0.09 (-6.21%) | 150,202 |
| 25 Nov 2016 | INR | 1.4 | 1.52 | 1.32 | 1.45 | 1.45 | +0.16 (+12.40%) | 21,653 |
| 24 Nov 2016 | INR | 1.4 | 1.49 | 1.17 | 1.29 | 1.29 | -0.14 (-9.79%) | 77,982 |
| 23 Nov 2016 | INR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
| 22 Nov 2016 | INR | 1.36 | 1.43 | 1.27 | 1.43 | 1.43 | +0.07 (+5.15%) | 7,026 |
| 21 Nov 2016 | INR | 1.53 | 1.53 | 1.17 | 1.36 | 1.36 | -0.09 (-6.21%) | 32,713 |
