| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 102.9 | 103.7 | 98.5 | 99.35 | 99.35 | -2.3 (-2.26%) | 9,560 |
| 3 Jan 2017 | INR | 103 | 104.9 | 100.2 | 101.65 | 101.65 | -2 (-1.93%) | 6,637 |
| 2 Jan 2017 | INR | 103.9 | 105 | 100.6 | 103.65 | 103.65 | +1.15 (+1.12%) | 5,210 |
| 30 Dec 2016 | INR | 100.2 | 104.7 | 99.15 | 102.5 | 102.5 | +1.8 (+1.79%) | 6,772 |
| 29 Dec 2016 | INR | 97 | 101 | 96 | 100.7 | 100.7 | +4.4 (+4.57%) | 8,530 |
| 28 Dec 2016 | INR | 100 | 100 | 94.05 | 96.3 | 96.3 | +1.4 (+1.48%) | 6,775 |
| 27 Dec 2016 | INR | 93.8 | 95 | 93.5 | 94.9 | 94.9 | +2.1 (+2.26%) | 2,724 |
| 26 Dec 2016 | INR | 95.4 | 96 | 92.2 | 92.8 | 92.8 | -2.6 (-2.73%) | 3,533 |
| 23 Dec 2016 | INR | 99.5 | 99.5 | 94.1 | 95.4 | 95.4 | -4.3 (-4.31%) | 14,658 |
| 22 Dec 2016 | INR | 101.2 | 102 | 98.15 | 99.7 | 99.7 | -1.5 (-1.48%) | 3,875 |
| 21 Dec 2016 | INR | 102 | 103.25 | 101 | 101.2 | 101.2 | +0.15 (+0.15%) | 13,389 |
| 20 Dec 2016 | INR | 102.9 | 103.25 | 100 | 101.05 | 101.05 | -1.1 (-1.08%) | 5,611 |
| 19 Dec 2016 | INR | 102 | 104.9 | 101.8 | 102.15 | 102.15 | -0.55 (-0.54%) | 5,984 |
| 16 Dec 2016 | INR | 104 | 104.95 | 102 | 102.7 | 102.7 | -1.25 (-1.20%) | 3,942 |
| 15 Dec 2016 | INR | 104.9 | 108 | 103.65 | 103.95 | 103.95 | 0.0 (0.0%) | 5,220 |
| 14 Dec 2016 | INR | 103 | 108.95 | 103 | 103.95 | 103.95 | +0.9 (+0.87%) | 11,590 |
| 13 Dec 2016 | INR | 103.9 | 105 | 101.5 | 103.05 | 103.05 | -0.8 (-0.77%) | 4,206 |
| 12 Dec 2016 | INR | 106 | 106 | 102 | 103.85 | 103.85 | -2.35 (-2.21%) | 7,133 |
| 9 Dec 2016 | INR | 106 | 109.5 | 105 | 106.2 | 106.2 | -0.45 (-0.42%) | 6,422 |
| 8 Dec 2016 | INR | 107.9 | 109.8 | 105 | 106.65 | 106.65 | +0.6 (+0.57%) | 11,312 |
| 7 Dec 2016 | INR | 104.1 | 107.75 | 104.1 | 106.05 | 106.05 | +2 (+1.92%) | 16,737 |
| 6 Dec 2016 | INR | 104 | 108 | 104 | 104.05 | 104.05 | -0.65 (-0.62%) | 8,482 |
| 5 Dec 2016 | INR | 103.2 | 105.5 | 102.4 | 104.7 | 104.7 | +0.6 (+0.58%) | 10,017 |
| 2 Dec 2016 | INR | 104 | 107.5 | 102 | 104.1 | 104.1 | -0.85 (-0.81%) | 7,125 |
| 1 Dec 2016 | INR | 105.8 | 110 | 101 | 104.95 | 104.95 | -0.85 (-0.80%) | 9,360 |
| 30 Nov 2016 | INR | 104.15 | 108 | 104.15 | 105.8 | 105.8 | -1.1 (-1.03%) | 7,984 |
| 29 Nov 2016 | INR | 103.1 | 113.65 | 103.1 | 106.9 | 106.9 | +2.6 (+2.49%) | 19,524 |
| 28 Nov 2016 | INR | 102 | 104.8 | 100.1 | 104.3 | 104.3 | +1.7 (+1.66%) | 9,210 |
| 25 Nov 2016 | INR | 107 | 107 | 97 | 102.6 | 102.6 | -9.8 (-8.72%) | 71,825 |
| 24 Nov 2016 | INR | 104 | 115 | 104 | 112.4 | 112.4 | +7.5 (+7.15%) | 26,217 |
