| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 115.25 | 116.2 | 114 | 114.7 | 114.7 | -1 (-0.86%) | 6,824 |
| 3 Jan 2017 | INR | 114.15 | 116.55 | 113.35 | 115.7 | 115.7 | +2 (+1.76%) | 13,541 |
| 2 Jan 2017 | INR | 116.9 | 117 | 113 | 113.7 | 113.7 | -0.85 (-0.74%) | 17,545 |
| 30 Dec 2016 | INR | 116.6 | 118.4 | 114 | 114.55 | 114.55 | -1.35 (-1.16%) | 10,735 |
| 29 Dec 2016 | INR | 113 | 119 | 112.1 | 115.9 | 115.9 | +4.05 (+3.62%) | 22,656 |
| 28 Dec 2016 | INR | 112.5 | 117.6 | 108.25 | 111.85 | 111.85 | +3.2 (+2.95%) | 26,291 |
| 27 Dec 2016 | INR | 111 | 114 | 106 | 108.65 | 108.65 | +3.9 (+3.72%) | 8,854 |
| 26 Dec 2016 | INR | 113 | 113 | 103.95 | 104.75 | 104.75 | -6.4 (-5.76%) | 9,242 |
| 23 Dec 2016 | INR | 111.9 | 113.95 | 110.65 | 111.15 | 111.15 | -0.8 (-0.71%) | 20,221 |
| 22 Dec 2016 | INR | 113.4 | 113.45 | 111.05 | 111.95 | 111.95 | +0.1 (+0.09%) | 5,171 |
| 21 Dec 2016 | INR | 112 | 115.4 | 111 | 111.85 | 111.85 | -0.2 (-0.18%) | 22,729 |
| 20 Dec 2016 | INR | 113.2 | 113.2 | 110.75 | 112.05 | 112.05 | +0.5 (+0.45%) | 4,979 |
| 19 Dec 2016 | INR | 114.55 | 114.55 | 111.05 | 111.55 | 111.55 | -0.3 (-0.27%) | 5,202 |
| 16 Dec 2016 | INR | 110.75 | 114.7 | 110.65 | 111.85 | 111.85 | +1.5 (+1.36%) | 15,652 |
| 15 Dec 2016 | INR | 110 | 112.55 | 109.1 | 110.35 | 110.35 | +0.6 (+0.55%) | 14,601 |
| 14 Dec 2016 | INR | 111.65 | 113.4 | 109.3 | 109.75 | 109.75 | -1.9 (-1.70%) | 9,047 |
| 13 Dec 2016 | INR | 113.4 | 114 | 111 | 111.65 | 111.65 | -0.65 (-0.58%) | 6,091 |
| 12 Dec 2016 | INR | 113.65 | 116.4 | 112 | 112.3 | 112.3 | -0.9 (-0.80%) | 22,540 |
| 9 Dec 2016 | INR | 114.05 | 119.8 | 112 | 113.2 | 113.2 | +1.65 (+1.48%) | 35,429 |
| 8 Dec 2016 | INR | 112.35 | 113.85 | 110.5 | 111.55 | 111.55 | +1.2 (+1.09%) | 10,479 |
| 7 Dec 2016 | INR | 112.75 | 113.5 | 108 | 110.35 | 110.35 | -1.25 (-1.12%) | 10,301 |
| 6 Dec 2016 | INR | 112.15 | 114.2 | 111 | 111.6 | 111.6 | -0.85 (-0.76%) | 6,549 |
| 5 Dec 2016 | INR | 114.25 | 116.6 | 110 | 112.45 | 112.45 | -1.8 (-1.58%) | 17,842 |
| 2 Dec 2016 | INR | 113 | 118.4 | 103.35 | 114.25 | 114.25 | +0.6 (+0.53%) | 64,636 |
| 1 Dec 2016 | INR | 118 | 119.9 | 110.85 | 113.65 | 113.65 | -4.1 (-3.48%) | 18,776 |
| 30 Nov 2016 | INR | 117.2 | 121 | 117.2 | 117.75 | 117.75 | +0.55 (+0.47%) | 7,473 |
| 29 Nov 2016 | INR | 121.3 | 121.55 | 116.4 | 117.2 | 117.2 | -3.15 (-2.62%) | 18,904 |
| 28 Nov 2016 | INR | 115.6 | 124.6 | 114.95 | 120.35 | 120.35 | +4.75 (+4.11%) | 39,266 |
| 25 Nov 2016 | INR | 117.15 | 117.15 | 114.1 | 115.6 | 115.6 | +0.9 (+0.78%) | 15,188 |
| 24 Nov 2016 | INR | 109.2 | 117.9 | 107.65 | 114.7 | 114.7 | +4.4 (+3.99%) | 37,968 |
