| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 113 | 114.5 | 110.5 | 111.15 | 111.15 | -1.35 (-1.20%) | 94,478 |
| 3 Jan 2017 | INR | 112 | 115.5 | 111.65 | 112.5 | 112.5 | -0.15 (-0.13%) | 163,623 |
| 2 Jan 2017 | INR | 112.6 | 114.2 | 108.6 | 112.65 | 112.65 | +0.7 (+0.63%) | 145,520 |
| 30 Dec 2016 | INR | 111 | 114.4 | 111 | 111.95 | 111.95 | +2.1 (+1.91%) | 176,891 |
| 29 Dec 2016 | INR | 107.85 | 111.6 | 106.45 | 109.85 | 109.85 | +2 (+1.85%) | 120,931 |
| 28 Dec 2016 | INR | 107 | 113.2 | 106.75 | 107.85 | 107.85 | +2.6 (+2.47%) | 411,820 |
| 27 Dec 2016 | INR | 95.1 | 105.4 | 92.7 | 105.25 | 105.25 | +9.4 (+9.81%) | 401,915 |
| 26 Dec 2016 | INR | 105.5 | 105.5 | 95.2 | 95.85 | 95.85 | -9.3 (-8.84%) | 132,366 |
| 23 Dec 2016 | INR | 106.2 | 109.5 | 103.7 | 105.15 | 105.15 | -3.25 (-3.00%) | 182,894 |
| 22 Dec 2016 | INR | 113.1 | 114.65 | 106.85 | 108.4 | 108.4 | -5.9 (-5.16%) | 125,908 |
| 21 Dec 2016 | INR | 114.7 | 117.9 | 112 | 114.3 | 114.3 | +1.1 (+0.97%) | 142,053 |
| 20 Dec 2016 | INR | 117.5 | 118.9 | 112.55 | 113.2 | 113.2 | -4.55 (-3.86%) | 179,052 |
| 19 Dec 2016 | INR | 118.3 | 122.8 | 116.3 | 117.75 | 117.75 | +0.7 (+0.60%) | 248,161 |
| 16 Dec 2016 | INR | 118.5 | 121.9 | 115.75 | 117.05 | 117.05 | -0.55 (-0.47%) | 181,664 |
| 15 Dec 2016 | INR | 110.25 | 119.45 | 108.9 | 117.6 | 117.6 | +5.6 (+5%) | 310,747 |
| 14 Dec 2016 | INR | 121.1 | 123.3 | 110.5 | 112 | 112 | -10.5 (-8.57%) | 276,773 |
| 13 Dec 2016 | INR | 123.05 | 127.5 | 120.6 | 122.5 | 122.5 | -0.85 (-0.69%) | 450,515 |
| 12 Dec 2016 | INR | 118.2 | 127.5 | 114.5 | 123.35 | 123.35 | +5.15 (+4.36%) | 683,785 |
| 9 Dec 2016 | INR | 112.45 | 124.15 | 110.3 | 118.2 | 118.2 | +5.3 (+4.69%) | 975,175 |
| 8 Dec 2016 | INR | 101.8 | 115.5 | 101.15 | 112.9 | 112.9 | +13.15 (+13.18%) | 1,042,517 |
| 7 Dec 2016 | INR | 102.2 | 102.95 | 99.05 | 99.75 | 99.75 | -1.35 (-1.34%) | 147,770 |
| 6 Dec 2016 | INR | 98.3 | 103.9 | 97.5 | 101.1 | 101.1 | +2.65 (+2.69%) | 267,546 |
| 5 Dec 2016 | INR | 98.5 | 102.25 | 97.05 | 98.45 | 98.45 | +0.05 (+0.05%) | 244,341 |
| 2 Dec 2016 | INR | 90 | 103.7 | 88.7 | 98.4 | 98.4 | +7.85 (+8.67%) | 896,618 |
| 1 Dec 2016 | INR | 98.6 | 100.7 | 89.55 | 90.55 | 90.55 | -5.05 (-5.28%) | 394,746 |
| 30 Nov 2016 | INR | 81.8 | 95.6 | 80.3 | 95.6 | 95.6 | +15.9 (+19.95%) | 544,415 |
| 29 Nov 2016 | INR | 79.6 | 82.4 | 78.75 | 79.7 | 79.7 | -1.1 (-1.36%) | 52,699 |
| 28 Nov 2016 | INR | 83.6 | 84.75 | 78 | 80.8 | 80.8 | -1.65 (-2.00%) | 108,744 |
| 25 Nov 2016 | INR | 76.1 | 84.45 | 75.8 | 82.45 | 82.45 | +6.65 (+8.77%) | 258,097 |
| 24 Nov 2016 | INR | 74.5 | 79.3 | 72.5 | 75.8 | 75.8 | +1.3 (+1.74%) | 149,552 |
