| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 123.55 | 124.5 | 121.2 | 121.7 | 121.7 | -1.3 (-1.06%) | 9,721 |
| 3 Jan 2017 | INR | 119 | 123.5 | 118.4 | 123 | 123 | +4.75 (+4.02%) | 35,917 |
| 2 Jan 2017 | INR | 117.35 | 118.9 | 116.6 | 118.25 | 118.25 | +1.15 (+0.98%) | 12,458 |
| 30 Dec 2016 | INR | 116.6 | 118.9 | 116.4 | 117.1 | 117.1 | +0.25 (+0.21%) | 18,240 |
| 29 Dec 2016 | INR | 116.4 | 117.5 | 115.9 | 116.85 | 116.85 | +0.3 (+0.26%) | 7,170 |
| 28 Dec 2016 | INR | 115.9 | 117.9 | 115.65 | 116.55 | 116.55 | +0.9 (+0.78%) | 19,319 |
| 27 Dec 2016 | INR | 113.75 | 116.55 | 113 | 115.65 | 115.65 | +1.9 (+1.67%) | 17,773 |
| 26 Dec 2016 | INR | 114 | 114.95 | 113.05 | 113.75 | 113.75 | -1.45 (-1.26%) | 5,641 |
| 23 Dec 2016 | INR | 115.85 | 117.95 | 114.05 | 115.2 | 115.2 | -1.55 (-1.33%) | 13,423 |
| 22 Dec 2016 | INR | 116.4 | 119.8 | 112.3 | 116.75 | 116.75 | +0.45 (+0.39%) | 27,880 |
| 21 Dec 2016 | INR | 119 | 119 | 115.5 | 116.3 | 116.3 | -2.3 (-1.94%) | 3,815 |
| 20 Dec 2016 | INR | 119.5 | 119.9 | 117.25 | 118.6 | 118.6 | +0.4 (+0.34%) | 14,377 |
| 19 Dec 2016 | INR | 118.85 | 119.5 | 117.8 | 118.2 | 118.2 | -0.55 (-0.46%) | 12,302 |
| 16 Dec 2016 | INR | 118.65 | 119.25 | 117 | 118.75 | 118.75 | +0.75 (+0.64%) | 9,832 |
| 15 Dec 2016 | INR | 119.4 | 121 | 117.6 | 118 | 118 | -2.4 (-1.99%) | 10,227 |
| 14 Dec 2016 | INR | 121.5 | 122.8 | 119.25 | 120.4 | 120.4 | -0.95 (-0.78%) | 8,851 |
| 13 Dec 2016 | INR | 120.2 | 122.8 | 120.15 | 121.35 | 121.35 | +0.1 (+0.08%) | 8,408 |
| 12 Dec 2016 | INR | 121.4 | 123 | 120.5 | 121.25 | 121.25 | -1.45 (-1.18%) | 5,455 |
| 9 Dec 2016 | INR | 123.65 | 123.75 | 121.55 | 122.7 | 122.7 | +0.15 (+0.12%) | 18,351 |
| 8 Dec 2016 | INR | 121.75 | 123.75 | 121 | 122.55 | 122.55 | +2.75 (+2.30%) | 12,880 |
| 7 Dec 2016 | INR | 121.9 | 123 | 118.85 | 119.8 | 119.8 | -2.15 (-1.76%) | 30,111 |
| 6 Dec 2016 | INR | 119.45 | 122.95 | 119.45 | 121.95 | 121.95 | +3.35 (+2.82%) | 25,920 |
| 5 Dec 2016 | INR | 119.5 | 120.5 | 118 | 118.6 | 118.6 | -1.4 (-1.17%) | 9,011 |
| 2 Dec 2016 | INR | 120 | 121.3 | 118.35 | 120 | 120 | -0.3 (-0.25%) | 23,780 |
| 1 Dec 2016 | INR | 121.35 | 123.2 | 120 | 120.3 | 120.3 | -1.05 (-0.87%) | 18,608 |
| 30 Nov 2016 | INR | 119.15 | 121.85 | 118.7 | 121.35 | 121.35 | +3.95 (+3.36%) | 40,774 |
| 29 Nov 2016 | INR | 116.5 | 120.5 | 116.5 | 117.4 | 117.4 | +0.3 (+0.26%) | 26,179 |
| 28 Nov 2016 | INR | 116.75 | 118.75 | 115.05 | 117.1 | 117.1 | +0.75 (+0.64%) | 222,078 |
| 25 Nov 2016 | INR | 115.85 | 118.3 | 115.3 | 116.35 | 116.35 | +0.7 (+0.61%) | 21,633 |
| 24 Nov 2016 | INR | 115.35 | 117 | 114.75 | 115.65 | 115.65 | -0.6 (-0.52%) | 14,541 |
