| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 109 | 110.35 | 108.1 | 108.9 | 108.9 | -0.15 (-0.14%) | 32,384 |
| 2 Jan 2017 | INR | 105.05 | 110.1 | 105 | 109.05 | 109.05 | +3.75 (+3.56%) | 25,676 |
| 30 Dec 2016 | INR | 106.7 | 107 | 105 | 105.3 | 105.3 | +0.75 (+0.72%) | 8,198 |
| 29 Dec 2016 | INR | 106.3 | 106.6 | 103.1 | 104.55 | 104.55 | -0.7 (-0.67%) | 12,864 |
| 28 Dec 2016 | INR | 105.6 | 107.95 | 104.9 | 105.25 | 105.25 | +2.25 (+2.18%) | 13,768 |
| 27 Dec 2016 | INR | 103.1 | 104 | 101.7 | 103 | 103 | +0.7 (+0.68%) | 6,202 |
| 26 Dec 2016 | INR | 102.95 | 104.5 | 100.75 | 102.3 | 102.3 | -1.9 (-1.82%) | 7,036 |
| 23 Dec 2016 | INR | 104 | 107.5 | 103.7 | 104.2 | 104.2 | +1.35 (+1.31%) | 8,727 |
| 22 Dec 2016 | INR | 106.2 | 106.4 | 102.1 | 102.85 | 102.85 | -3.4 (-3.20%) | 21,421 |
| 21 Dec 2016 | INR | 108.55 | 109.3 | 103.5 | 106.25 | 106.25 | -1.55 (-1.44%) | 13,032 |
| 20 Dec 2016 | INR | 111.4 | 112.35 | 107 | 107.8 | 107.8 | -4.1 (-3.66%) | 8,124 |
| 19 Dec 2016 | INR | 115.5 | 116.6 | 111 | 111.9 | 111.9 | -3.55 (-3.07%) | 22,762 |
| 16 Dec 2016 | INR | 117.7 | 118.9 | 114.6 | 115.45 | 115.45 | -1.25 (-1.07%) | 31,079 |
| 15 Dec 2016 | INR | 114 | 120.7 | 112 | 116.7 | 116.7 | +0.8 (+0.69%) | 42,208 |
| 14 Dec 2016 | INR | 124 | 125.6 | 114.55 | 115.9 | 115.9 | -2.35 (-1.99%) | 234,110 |
| 13 Dec 2016 | INR | 116 | 118.25 | 112.1 | 118.25 | 118.25 | +19.7 (+19.99%) | 274,828 |
| 12 Dec 2016 | INR | 97.95 | 99 | 97 | 98.55 | 98.55 | +1.45 (+1.49%) | 19,701 |
| 9 Dec 2016 | INR | 95.2 | 98.5 | 94.8 | 97.1 | 97.1 | +4.25 (+4.58%) | 26,629 |
| 8 Dec 2016 | INR | 91.75 | 93.35 | 91.05 | 92.85 | 92.85 | +2.35 (+2.60%) | 7,400 |
| 7 Dec 2016 | INR | 91.5 | 92.85 | 90.5 | 90.5 | 90.5 | -0.3 (-0.33%) | 3,336 |
| 6 Dec 2016 | INR | 93.5 | 93.5 | 90.75 | 90.8 | 90.8 | -0.75 (-0.82%) | 6,049 |
| 5 Dec 2016 | INR | 92.05 | 93.55 | 91 | 91.55 | 91.55 | -0.35 (-0.38%) | 4,441 |
| 2 Dec 2016 | INR | 91.95 | 93.3 | 90.5 | 91.9 | 91.9 | +1.75 (+1.94%) | 11,477 |
| 1 Dec 2016 | INR | 92.4 | 92.4 | 90 | 90.15 | 90.15 | -2.2 (-2.38%) | 6,500 |
| 30 Nov 2016 | INR | 93.4 | 95.35 | 92 | 92.35 | 92.35 | 0.0 (0.0%) | 8,893 |
| 29 Nov 2016 | INR | 92.5 | 93.5 | 92 | 92.35 | 92.35 | +0.1 (+0.11%) | 9,272 |
| 28 Nov 2016 | INR | 93.7 | 94.9 | 92 | 92.25 | 92.25 | -0.8 (-0.86%) | 6,304 |
| 25 Nov 2016 | INR | 94 | 96.05 | 92.6 | 93.05 | 93.05 | +0.05 (+0.05%) | 7,332 |
| 24 Nov 2016 | INR | 91.45 | 93.9 | 91.05 | 93 | 93 | +1.55 (+1.69%) | 6,596 |
| 23 Nov 2016 | INR | 89.2 | 91.6 | 89.2 | 91.45 | 91.45 | +2.85 (+3.22%) | 1,619 |
