| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 125 | 134 | 122.4 | 130.95 | 130.95 | +7.7 (+6.25%) | 8,948 |
| 3 Jan 2017 | INR | 121.05 | 127.7 | 121.05 | 123.25 | 123.25 | -0.65 (-0.52%) | 2,453 |
| 2 Jan 2017 | INR | 130.7 | 130.7 | 121 | 123.9 | 123.9 | -1 (-0.80%) | 1,869 |
| 30 Dec 2016 | INR | 123.1 | 126.9 | 121.5 | 124.9 | 124.9 | +3.9 (+3.22%) | 1,718 |
| 29 Dec 2016 | INR | 120.35 | 122.8 | 120.3 | 121 | 121 | -0.7 (-0.58%) | 3,797 |
| 28 Dec 2016 | INR | 124.8 | 124.8 | 120.25 | 121.7 | 121.7 | -1.75 (-1.42%) | 5,999 |
| 27 Dec 2016 | INR | 126.4 | 126.4 | 122.3 | 123.45 | 123.45 | +0.4 (+0.33%) | 3,026 |
| 26 Dec 2016 | INR | 125.7 | 125.8 | 122.3 | 123.05 | 123.05 | -4.7 (-3.68%) | 2,833 |
| 23 Dec 2016 | INR | 125 | 127.8 | 124 | 127.75 | 127.75 | +1.3 (+1.03%) | 236 |
| 22 Dec 2016 | INR | 125.9 | 127.7 | 122.3 | 126.45 | 126.45 | -0.35 (-0.28%) | 5,957 |
| 21 Dec 2016 | INR | 128.3 | 128.3 | 123.3 | 126.8 | 126.8 | +1.8 (+1.44%) | 3,646 |
| 20 Dec 2016 | INR | 126.7 | 128.5 | 125 | 125 | 125 | -2.05 (-1.61%) | 346 |
| 19 Dec 2016 | INR | 124.6 | 129.8 | 124.6 | 127.05 | 127.05 | +1.05 (+0.83%) | 520 |
| 16 Dec 2016 | INR | 125 | 129.6 | 125 | 126 | 126 | -1.25 (-0.98%) | 1,660 |
| 15 Dec 2016 | INR | 128.1 | 129.8 | 122 | 127.25 | 127.25 | +1.3 (+1.03%) | 1,621 |
| 14 Dec 2016 | INR | 131.45 | 131.45 | 122.6 | 125.95 | 125.95 | -0.9 (-0.71%) | 659 |
| 13 Dec 2016 | INR | 124.55 | 128.4 | 124.5 | 126.85 | 126.85 | -1.6 (-1.25%) | 752 |
| 12 Dec 2016 | INR | 127.3 | 128.5 | 126.1 | 128.45 | 128.45 | +1.85 (+1.46%) | 1,311 |
| 9 Dec 2016 | INR | 126 | 128.9 | 126 | 126.6 | 126.6 | -0.6 (-0.47%) | 784 |
| 8 Dec 2016 | INR | 128 | 129.85 | 126.1 | 127.2 | 127.2 | +3.95 (+3.20%) | 1,007 |
| 7 Dec 2016 | INR | 128.9 | 129.7 | 121.15 | 123.25 | 123.25 | -3.4 (-2.68%) | 3,428 |
| 6 Dec 2016 | INR | 129.3 | 129.3 | 126.5 | 126.65 | 126.65 | -0.85 (-0.67%) | 1,738 |
| 5 Dec 2016 | INR | 130.3 | 130.3 | 127 | 127.5 | 127.5 | -1.85 (-1.43%) | 4,258 |
| 2 Dec 2016 | INR | 135.45 | 135.45 | 126.5 | 129.35 | 129.35 | -2.6 (-1.97%) | 4,493 |
| 1 Dec 2016 | INR | 133.8 | 133.8 | 131.45 | 131.95 | 131.95 | -1.8 (-1.35%) | 360 |
| 30 Nov 2016 | INR | 130.7 | 134.9 | 130.7 | 133.75 | 133.75 | +3.15 (+2.41%) | 2,493 |
| 29 Nov 2016 | INR | 130 | 135.95 | 130 | 130.6 | 130.6 | +0.75 (+0.58%) | 1,752 |
| 28 Nov 2016 | INR | 130 | 132 | 127 | 129.85 | 129.85 | +0.1 (+0.08%) | 2,533 |
| 25 Nov 2016 | INR | 128.3 | 130 | 126 | 129.75 | 129.75 | +1.5 (+1.17%) | 2,953 |
| 24 Nov 2016 | INR | 130 | 130 | 127 | 128.25 | 128.25 | -1.7 (-1.31%) | 513 |
