| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 111.4 | 121.85 | 111.4 | 115.85 | 115.85 | +5.85 (+5.32%) | 17,954 |
| 3 Jan 2017 | INR | 108.5 | 110.75 | 108.05 | 110 | 110 | +2 (+1.85%) | 10,002 |
| 2 Jan 2017 | INR | 108.45 | 108.5 | 106 | 108 | 108 | +1 (+0.93%) | 3,039 |
| 30 Dec 2016 | INR | 106.85 | 110 | 106.85 | 107 | 107 | -0.2 (-0.19%) | 3,259 |
| 29 Dec 2016 | INR | 108.5 | 109 | 105.1 | 107.2 | 107.2 | +0.4 (+0.37%) | 2,153 |
| 28 Dec 2016 | INR | 106.25 | 109.8 | 105 | 106.8 | 106.8 | +1.85 (+1.76%) | 2,124 |
| 27 Dec 2016 | INR | 107.4 | 107.4 | 103.15 | 104.95 | 104.95 | +0.25 (+0.24%) | 2,095 |
| 26 Dec 2016 | INR | 107 | 107 | 104.5 | 104.7 | 104.7 | -5.3 (-4.82%) | 2,546 |
| 23 Dec 2016 | INR | 109.8 | 111 | 109.8 | 110 | 110 | +2 (+1.85%) | 2,793 |
| 22 Dec 2016 | INR | 108 | 108 | 105.2 | 108 | 108 | -0.95 (-0.87%) | 1,037 |
| 21 Dec 2016 | INR | 109.95 | 109.95 | 108 | 108.95 | 108.95 | -1.05 (-0.95%) | 791 |
| 20 Dec 2016 | INR | 111 | 111 | 109.5 | 110 | 110 | -2.35 (-2.09%) | 673 |
| 19 Dec 2016 | INR | 112 | 112.5 | 111.75 | 112.35 | 112.35 | +0.85 (+0.76%) | 10,150 |
| 16 Dec 2016 | INR | 111 | 111.5 | 111 | 111.5 | 111.5 | -0.05 (-0.04%) | 10 |
| 15 Dec 2016 | INR | 114 | 114 | 110.05 | 111.55 | 111.55 | -0.45 (-0.40%) | 3,575 |
| 14 Dec 2016 | INR | 112.5 | 113.45 | 111.25 | 112 | 112 | 0.0 (0.0%) | 1,450 |
| 13 Dec 2016 | INR | 112.6 | 113.8 | 112 | 112 | 112 | -2.3 (-2.01%) | 961 |
| 12 Dec 2016 | INR | 115.05 | 115.05 | 114 | 114.3 | 114.3 | +0.25 (+0.22%) | 851 |
| 9 Dec 2016 | INR | 112 | 117.1 | 112 | 114.05 | 114.05 | +3 (+2.70%) | 1,627 |
| 8 Dec 2016 | INR | 112 | 113.3 | 110 | 111.05 | 111.05 | +1.65 (+1.51%) | 1,206 |
| 7 Dec 2016 | INR | 110.25 | 111 | 109.4 | 109.4 | 109.4 | -0.6 (-0.55%) | 946 |
| 6 Dec 2016 | INR | 111 | 113.95 | 110 | 110 | 110 | -0.3 (-0.27%) | 648 |
| 5 Dec 2016 | INR | 117.95 | 118 | 108.7 | 110.3 | 110.3 | -1.8 (-1.61%) | 1,598 |
| 2 Dec 2016 | INR | 112.8 | 113.9 | 110.9 | 112.1 | 112.1 | +0.4 (+0.36%) | 1,706 |
| 1 Dec 2016 | INR | 114.45 | 115 | 111 | 111.7 | 111.7 | -1.1 (-0.98%) | 2,009 |
| 30 Nov 2016 | INR | 113.85 | 113.85 | 111.1 | 112.8 | 112.8 | -3.15 (-2.72%) | 4,137 |
| 29 Nov 2016 | INR | 116 | 116.5 | 113.15 | 115.95 | 115.95 | 0.0 (0.0%) | 3,272 |
| 28 Nov 2016 | INR | 115 | 116.4 | 113 | 115.95 | 115.95 | +2.95 (+2.61%) | 2,171 |
| 25 Nov 2016 | INR | 111.9 | 114 | 111.35 | 113 | 113 | +3.7 (+3.39%) | 1,092 |
| 24 Nov 2016 | INR | 105.75 | 110 | 105.75 | 109.3 | 109.3 | +1.9 (+1.77%) | 2,453 |
