| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 151.85 | 158 | 149.6 | 151.05 | 151.05 | +0.85 (+0.57%) | 219,781 |
| 3 Jan 2017 | INR | 154 | 155.9 | 146.1 | 150.2 | 150.2 | +1.8 (+1.21%) | 422,507 |
| 2 Jan 2017 | INR | 131.9 | 154.7 | 130.6 | 148.4 | 148.4 | +17.2 (+13.11%) | 590,302 |
| 30 Dec 2016 | INR | 127.2 | 134.8 | 127.2 | 131.2 | 131.2 | +5.5 (+4.38%) | 210,672 |
| 29 Dec 2016 | INR | 124 | 126.95 | 122.55 | 125.7 | 125.7 | +3.65 (+2.99%) | 153,790 |
| 28 Dec 2016 | INR | 121 | 124.85 | 120.5 | 122.05 | 122.05 | +2.7 (+2.26%) | 105,314 |
| 27 Dec 2016 | INR | 117.75 | 120 | 116.5 | 119.35 | 119.35 | +3.2 (+2.76%) | 59,191 |
| 26 Dec 2016 | INR | 116.1 | 118.6 | 114.45 | 116.15 | 116.15 | -0.25 (-0.21%) | 62,026 |
| 23 Dec 2016 | INR | 113.35 | 122.5 | 113.35 | 116.4 | 116.4 | +2.95 (+2.60%) | 200,136 |
| 22 Dec 2016 | INR | 115 | 115.85 | 112.7 | 113.45 | 113.45 | -1.5 (-1.30%) | 45,698 |
| 21 Dec 2016 | INR | 115.85 | 117.2 | 113.85 | 114.95 | 114.95 | -0.65 (-0.56%) | 16,738 |
| 20 Dec 2016 | INR | 120 | 120 | 113 | 115.6 | 115.6 | -3.6 (-3.02%) | 26,276 |
| 19 Dec 2016 | INR | 119.35 | 120.9 | 119 | 119.2 | 119.2 | +0.5 (+0.42%) | 23,419 |
| 16 Dec 2016 | INR | 118.85 | 119.7 | 118 | 118.7 | 118.7 | -0.2 (-0.17%) | 23,635 |
| 15 Dec 2016 | INR | 118.65 | 121 | 117.2 | 118.9 | 118.9 | +0.25 (+0.21%) | 86,804 |
| 14 Dec 2016 | INR | 116.9 | 119.6 | 116.3 | 118.65 | 118.65 | +3.4 (+2.95%) | 74,722 |
| 13 Dec 2016 | INR | 114 | 116.4 | 113.95 | 115.25 | 115.25 | +0.95 (+0.83%) | 45,185 |
| 12 Dec 2016 | INR | 114.9 | 116 | 113.4 | 114.3 | 114.3 | -0.65 (-0.57%) | 38,197 |
| 9 Dec 2016 | INR | 115.1 | 116.7 | 114.8 | 114.95 | 114.95 | -0.25 (-0.22%) | 28,120 |
| 8 Dec 2016 | INR | 114 | 116 | 114 | 115.2 | 115.2 | +1.3 (+1.14%) | 27,979 |
| 7 Dec 2016 | INR | 114 | 114.7 | 113.5 | 113.9 | 113.9 | +0.45 (+0.40%) | 43,179 |
| 6 Dec 2016 | INR | 114 | 115 | 113.25 | 113.45 | 113.45 | +0.1 (+0.09%) | 18,870 |
| 5 Dec 2016 | INR | 112.9 | 114.65 | 112.75 | 113.35 | 113.35 | +0.15 (+0.13%) | 12,610 |
| 2 Dec 2016 | INR | 114.1 | 116.95 | 112.5 | 113.2 | 113.2 | -0.5 (-0.44%) | 49,439 |
| 1 Dec 2016 | INR | 114 | 117.1 | 113.25 | 113.7 | 113.7 | +0.55 (+0.49%) | 64,753 |
| 30 Nov 2016 | INR | 113.5 | 114.8 | 110.6 | 113.15 | 113.15 | +0.1 (+0.09%) | 57,698 |
| 29 Nov 2016 | INR | 115.3 | 116.2 | 112.45 | 113.05 | 113.05 | -1.1 (-0.96%) | 62,462 |
| 28 Nov 2016 | INR | 114.95 | 117 | 113.85 | 114.15 | 114.15 | -0.3 (-0.26%) | 58,107 |
| 25 Nov 2016 | INR | 114.35 | 115.45 | 114.1 | 114.45 | 114.45 | +0.95 (+0.84%) | 34,632 |
| 24 Nov 2016 | INR | 111.95 | 117.5 | 111.85 | 113.5 | 113.5 | -0.85 (-0.74%) | 89,376 |
