| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2016 | INR | 82.6 | 82.6 | 78.7 | 82.35 | 82.35 | -1.6 (-1.91%) | 127 |
| 19 Dec 2016 | INR | 81 | 83.95 | 80 | 83.95 | 83.95 | -0.05 (-0.06%) | 60 |
| 16 Dec 2016 | INR | 84 | 84 | 84 | 84 | 84 | +2.25 (+2.75%) | 10 |
| 15 Dec 2016 | INR | 78.75 | 89.95 | 78.75 | 81.75 | 81.75 | +0.35 (+0.43%) | 3,012 |
| 14 Dec 2016 | INR | 81.4 | 81.4 | 81.4 | 81.4 | 81.4 | -0.85 (-1.03%) | 5 |
| 13 Dec 2016 | INR | 86.2 | 86.2 | 81.7 | 82.25 | 82.25 | -3.95 (-4.58%) | 680 |
| 12 Dec 2016 | INR | 90.95 | 90.95 | 85.35 | 86.2 | 86.2 | -4.8 (-5.27%) | 1,153 |
| 9 Dec 2016 | INR | 84.5 | 91 | 84.5 | 91 | 91 | +6.9 (+8.20%) | 1,311 |
| 8 Dec 2016 | INR | 88.8 | 88.8 | 81.5 | 84.1 | 84.1 | -1.85 (-2.15%) | 83 |
| 7 Dec 2016 | INR | 79.05 | 88.7 | 79.05 | 85.95 | 85.95 | +2.3 (+2.75%) | 66 |
| 6 Dec 2016 | INR | 84.15 | 86.95 | 83.5 | 83.65 | 83.65 | -1.5 (-1.76%) | 193 |
| 5 Dec 2016 | INR | 79.7 | 89.5 | 79.25 | 85.15 | 85.15 | +5.45 (+6.84%) | 2,217 |
| 2 Dec 2016 | INR | 79.5 | 82.95 | 79.25 | 79.7 | 79.7 | -2.7 (-3.28%) | 73 |
| 1 Dec 2016 | INR | 86.25 | 87.05 | 82.05 | 82.4 | 82.4 | -0.55 (-0.66%) | 1,950 |
| 30 Nov 2016 | INR | 80.55 | 91 | 80.15 | 82.95 | 82.95 | +0.6 (+0.73%) | 1,341 |
| 29 Nov 2016 | INR | 84.9 | 85 | 79 | 82.35 | 82.35 | +3.9 (+4.97%) | 3,560 |
| 28 Nov 2016 | INR | 81.4 | 81.4 | 77.7 | 78.45 | 78.45 | -6.3 (-7.43%) | 323 |
| 25 Nov 2016 | INR | 75.6 | 88.8 | 75.6 | 84.75 | 84.75 | +4.75 (+5.94%) | 3,281 |
| 24 Nov 2016 | INR | 80 | 80 | 80 | 80 | 80 | +1.65 (+2.11%) | 5 |
| 22 Nov 2016 | INR | 75.05 | 80 | 75 | 78.35 | 78.35 | +2.35 (+3.09%) | 2,509 |
| 21 Nov 2016 | INR | 76.2 | 76.2 | 76 | 76 | 76 | -3.55 (-4.46%) | 52 |
| 18 Nov 2016 | INR | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | -0.5 (-0.62%) | 100 |
| 17 Nov 2016 | INR | 82.9 | 85 | 80.05 | 80.05 | 80.05 | +0.35 (+0.44%) | 1,019 |
| 16 Nov 2016 | INR | 85.65 | 85.65 | 74.3 | 79.7 | 79.7 | -8.7 (-9.84%) | 8,986 |
| 15 Nov 2016 | INR | 88.2 | 102.9 | 83 | 88.4 | 88.4 | -7.95 (-8.25%) | 1,353 |
| 11 Nov 2016 | INR | 109.85 | 109.85 | 96.15 | 96.35 | 96.35 | -8.6 (-8.19%) | 478 |
| 10 Nov 2016 | INR | 94.95 | 110.7 | 94.95 | 104.95 | 104.95 | +12.7 (+13.77%) | 10,935 |
| 9 Nov 2016 | INR | 89.9 | 97.3 | 80.5 | 92.25 | 92.25 | +5.4 (+6.22%) | 9,169 |
| 8 Nov 2016 | INR | 94.5 | 94.5 | 85 | 86.85 | 86.85 | -7.65 (-8.10%) | 1,511 |
| 7 Nov 2016 | INR | 94.6 | 94.6 | 84.5 | 94.5 | 94.5 | +6.8 (+7.75%) | 254 |
