| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 128.05 | 134.8 | 125.5 | 126.6 | 126.6 | -4.2 (-3.21%) | 13,455 |
| 3 Jan 2017 | INR | 134.75 | 137.7 | 130.1 | 130.8 | 130.8 | -2.05 (-1.54%) | 41,860 |
| 2 Jan 2017 | INR | 119 | 140 | 119 | 132.85 | 132.85 | +14.25 (+12.02%) | 105,406 |
| 30 Dec 2016 | INR | 118 | 121.5 | 116.8 | 118.6 | 118.6 | +1.65 (+1.41%) | 12,124 |
| 29 Dec 2016 | INR | 119.5 | 121.2 | 114.7 | 116.95 | 116.95 | -3.4 (-2.83%) | 10,419 |
| 28 Dec 2016 | INR | 119.75 | 123.6 | 119 | 120.35 | 120.35 | +0.6 (+0.50%) | 10,283 |
| 27 Dec 2016 | INR | 119 | 123.5 | 118.1 | 119.75 | 119.75 | +0.25 (+0.21%) | 4,901 |
| 26 Dec 2016 | INR | 116.5 | 126.75 | 116.5 | 119.5 | 119.5 | -1.3 (-1.08%) | 29,360 |
| 23 Dec 2016 | INR | 114 | 122.4 | 111.1 | 120.8 | 120.8 | +7.35 (+6.48%) | 23,499 |
| 22 Dec 2016 | INR | 120.5 | 125.4 | 112.1 | 113.45 | 113.45 | -4.9 (-4.14%) | 23,913 |
| 21 Dec 2016 | INR | 116 | 123.85 | 115.95 | 118.35 | 118.35 | +3.9 (+3.41%) | 32,408 |
| 20 Dec 2016 | INR | 114 | 124 | 110.55 | 114.45 | 114.45 | +1.95 (+1.73%) | 64,015 |
| 19 Dec 2016 | INR | 103.5 | 116.9 | 102.55 | 112.5 | 112.5 | +7.95 (+7.60%) | 48,648 |
| 16 Dec 2016 | INR | 104.55 | 106.6 | 103.3 | 104.55 | 104.55 | -2.95 (-2.74%) | 5,614 |
| 15 Dec 2016 | INR | 108.95 | 109.2 | 106 | 107.5 | 107.5 | -1.95 (-1.78%) | 4,533 |
| 14 Dec 2016 | INR | 112.35 | 113.3 | 108 | 109.45 | 109.45 | -2 (-1.79%) | 25,708 |
| 13 Dec 2016 | INR | 98 | 116 | 98 | 111.45 | 111.45 | +13.15 (+13.38%) | 66,782 |
| 12 Dec 2016 | INR | 99.5 | 99.5 | 98 | 98.3 | 98.3 | -2.35 (-2.33%) | 220 |
| 9 Dec 2016 | INR | 97.15 | 103.8 | 97.15 | 100.65 | 100.65 | +0.65 (+0.65%) | 7,728 |
| 8 Dec 2016 | INR | 99 | 101.6 | 99 | 100 | 100 | +1.15 (+1.16%) | 3,916 |
| 7 Dec 2016 | INR | 99.1 | 100.8 | 98.55 | 98.85 | 98.85 | -1.05 (-1.05%) | 2,050 |
| 6 Dec 2016 | INR | 103.35 | 103.4 | 99.2 | 99.9 | 99.9 | -0.1 (-0.10%) | 5,208 |
| 5 Dec 2016 | INR | 99 | 101 | 99 | 100 | 100 | -1 (-0.99%) | 670 |
| 2 Dec 2016 | INR | 101.8 | 101.8 | 99.25 | 101 | 101 | +0.2 (+0.20%) | 2,515 |
| 1 Dec 2016 | INR | 104 | 108.9 | 100 | 100.8 | 100.8 | -1.65 (-1.61%) | 14,178 |
| 30 Nov 2016 | INR | 100 | 104 | 98.2 | 102.45 | 102.45 | +4.2 (+4.27%) | 4,881 |
| 29 Nov 2016 | INR | 98.95 | 103.6 | 97.75 | 98.25 | 98.25 | +1.75 (+1.81%) | 9,152 |
| 28 Nov 2016 | INR | 94.75 | 97.9 | 91.15 | 96.5 | 96.5 | +3.45 (+3.71%) | 3,176 |
| 25 Nov 2016 | INR | 91 | 96.5 | 91 | 93.05 | 93.05 | +1.55 (+1.69%) | 4,469 |
| 24 Nov 2016 | INR | 88.3 | 95.8 | 88.3 | 91.5 | 91.5 | -0.4 (-0.44%) | 2,379 |
