| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 87 | 89.1 | 84.85 | 88.8 | 88.8 | +3.5 (+4.10%) | 1,734 |
| 3 Jan 2017 | INR | 85 | 87 | 83.95 | 85.3 | 85.3 | +0.95 (+1.13%) | 1,718 |
| 2 Jan 2017 | INR | 87.9 | 87.9 | 83.35 | 84.35 | 84.35 | -0.25 (-0.30%) | 1,417 |
| 30 Dec 2016 | INR | 84 | 85.85 | 84 | 84.6 | 84.6 | +1.45 (+1.74%) | 1,444 |
| 29 Dec 2016 | INR | 81 | 83.2 | 81 | 83.15 | 83.15 | +2.65 (+3.29%) | 216 |
| 28 Dec 2016 | INR | 81 | 83.5 | 80.5 | 80.5 | 80.5 | -0.2 (-0.25%) | 882 |
| 27 Dec 2016 | INR | 81.8 | 82.1 | 80.05 | 80.7 | 80.7 | -1.3 (-1.59%) | 1,079 |
| 26 Dec 2016 | INR | 83.6 | 83.9 | 82 | 82 | 82 | -2 (-2.38%) | 1,245 |
| 23 Dec 2016 | INR | 84.1 | 84.75 | 84 | 84 | 84 | -0.45 (-0.53%) | 1,089 |
| 22 Dec 2016 | INR | 81.5 | 86.5 | 81.5 | 84.45 | 84.45 | -0.45 (-0.53%) | 741 |
| 21 Dec 2016 | INR | 84 | 84.9 | 83.5 | 84.9 | 84.9 | +0.9 (+1.07%) | 552 |
| 20 Dec 2016 | INR | 83.2 | 85.8 | 82.5 | 84 | 84 | -0.3 (-0.36%) | 2,356 |
| 19 Dec 2016 | INR | 82.5 | 84.9 | 82.5 | 84.3 | 84.3 | -0.85 (-1.00%) | 1,162 |
| 16 Dec 2016 | INR | 87.45 | 87.45 | 82.7 | 85.15 | 85.15 | +1.1 (+1.31%) | 1,049 |
| 15 Dec 2016 | INR | 87.85 | 87.9 | 83.15 | 84.05 | 84.05 | +1.35 (+1.63%) | 2,121 |
| 14 Dec 2016 | INR | 88.9 | 88.9 | 81 | 82.7 | 82.7 | -2 (-2.36%) | 1,171 |
| 13 Dec 2016 | INR | 89.95 | 89.95 | 84 | 84.7 | 84.7 | -2.35 (-2.70%) | 676 |
| 12 Dec 2016 | INR | 90.85 | 90.85 | 85.25 | 87.05 | 87.05 | +0.1 (+0.12%) | 1,031 |
| 9 Dec 2016 | INR | 89.8 | 89.8 | 85 | 86.95 | 86.95 | -0.05 (-0.06%) | 129 |
| 8 Dec 2016 | INR | 90 | 90 | 85 | 87 | 87 | 0.0 (0.0%) | 852 |
| 7 Dec 2016 | INR | 88.45 | 88.45 | 86.1 | 87 | 87 | -1.9 (-2.14%) | 1,100 |
| 6 Dec 2016 | INR | 89.8 | 89.8 | 86 | 88.9 | 88.9 | +3.65 (+4.28%) | 1,164 |
| 5 Dec 2016 | INR | 85.9 | 86 | 83.25 | 85.25 | 85.25 | -1.55 (-1.79%) | 226 |
| 2 Dec 2016 | INR | 84.2 | 86.95 | 84 | 86.8 | 86.8 | +1.8 (+2.12%) | 812 |
| 1 Dec 2016 | INR | 88 | 88 | 85 | 85 | 85 | -1.5 (-1.73%) | 701 |
| 30 Nov 2016 | INR | 84.3 | 87.1 | 84.3 | 86.5 | 86.5 | +2.2 (+2.61%) | 989 |
| 29 Nov 2016 | INR | 83.95 | 84.9 | 83 | 84.3 | 84.3 | +2.05 (+2.49%) | 3,810 |
| 28 Nov 2016 | INR | 85.8 | 85.8 | 80.2 | 82.25 | 82.25 | +0.25 (+0.30%) | 3,018 |
| 25 Nov 2016 | INR | 82.6 | 83.8 | 79.05 | 82 | 82 | +2.85 (+3.60%) | 3,830 |
| 24 Nov 2016 | INR | 76.25 | 81.9 | 76.2 | 79.15 | 79.15 | +0.2 (+0.25%) | 7,456 |
