| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 130.8 | 136.8 | 130 | 135.8 | 135.8 | +5.95 (+4.58%) | 250,289 |
| 3 Jan 2017 | INR | 122.9 | 131.7 | 122.6 | 129.85 | 129.85 | +7.7 (+6.30%) | 304,055 |
| 2 Jan 2017 | INR | 120.85 | 123.5 | 119.9 | 122.15 | 122.15 | +2.8 (+2.35%) | 64,985 |
| 30 Dec 2016 | INR | 119.6 | 121.6 | 119 | 119.35 | 119.35 | -0.15 (-0.13%) | 48,514 |
| 29 Dec 2016 | INR | 119.35 | 120.85 | 118.05 | 119.5 | 119.5 | 0.0 (0.0%) | 47,634 |
| 28 Dec 2016 | INR | 119 | 123.75 | 118.9 | 119.5 | 119.5 | +0.5 (+0.42%) | 82,659 |
| 27 Dec 2016 | INR | 119.45 | 121 | 117.25 | 119 | 119 | -0.15 (-0.13%) | 49,650 |
| 26 Dec 2016 | INR | 119.5 | 121 | 117.8 | 119.15 | 119.15 | -1.9 (-1.57%) | 73,996 |
| 23 Dec 2016 | INR | 120.1 | 122.8 | 119.85 | 121.05 | 121.05 | +0.35 (+0.29%) | 54,715 |
| 22 Dec 2016 | INR | 123.4 | 123.75 | 120 | 120.7 | 120.7 | -2.9 (-2.35%) | 61,408 |
| 21 Dec 2016 | INR | 125.15 | 127.4 | 122.7 | 123.6 | 123.6 | -1.55 (-1.24%) | 57,483 |
| 20 Dec 2016 | INR | 125.6 | 127.6 | 124.7 | 125.15 | 125.15 | -1 (-0.79%) | 48,980 |
| 19 Dec 2016 | INR | 131 | 131.25 | 125.5 | 126.15 | 126.15 | -3.75 (-2.89%) | 142,302 |
| 16 Dec 2016 | INR | 124.85 | 132.1 | 123.8 | 129.9 | 129.9 | +4.9 (+3.92%) | 194,061 |
| 15 Dec 2016 | INR | 122.35 | 127.4 | 122.35 | 125 | 125 | +0.7 (+0.56%) | 115,529 |
| 14 Dec 2016 | INR | 128 | 128.75 | 123.5 | 124.3 | 124.3 | -3.55 (-2.78%) | 126,021 |
| 13 Dec 2016 | INR | 121.5 | 129.2 | 119.65 | 127.85 | 127.85 | +7.1 (+5.88%) | 183,935 |
| 12 Dec 2016 | INR | 123.65 | 124 | 120.2 | 120.75 | 120.75 | -3.3 (-2.66%) | 106,918 |
| 9 Dec 2016 | INR | 124.15 | 125.7 | 123 | 124.05 | 124.05 | +0.2 (+0.16%) | 108,632 |
| 8 Dec 2016 | INR | 123 | 124.95 | 120.5 | 123.85 | 123.85 | +2.3 (+1.89%) | 57,674 |
| 7 Dec 2016 | INR | 124.6 | 126 | 120 | 121.55 | 121.55 | -1.95 (-1.58%) | 111,562 |
| 6 Dec 2016 | INR | 123.9 | 125.3 | 122.85 | 123.5 | 123.5 | -0.6 (-0.48%) | 52,520 |
| 5 Dec 2016 | INR | 120.95 | 124.8 | 120.1 | 124.1 | 124.1 | +1.7 (+1.39%) | 75,607 |
| 2 Dec 2016 | INR | 125 | 125.95 | 121.65 | 122.4 | 122.4 | -5.3 (-4.15%) | 85,807 |
| 1 Dec 2016 | INR | 131 | 131.05 | 127 | 127.7 | 127.7 | -2.15 (-1.66%) | 211,303 |
| 30 Nov 2016 | INR | 129.5 | 130.85 | 126.7 | 129.85 | 129.85 | +3 (+2.36%) | 155,127 |
| 29 Nov 2016 | INR | 122.1 | 128.9 | 122 | 126.85 | 126.85 | +5.35 (+4.40%) | 231,530 |
| 28 Nov 2016 | INR | 120.15 | 123.95 | 119.1 | 121.5 | 121.5 | +1.5 (+1.25%) | 156,704 |
| 25 Nov 2016 | INR | 113.7 | 122.95 | 112.9 | 120 | 120 | +7.1 (+6.29%) | 263,541 |
| 24 Nov 2016 | INR | 110.1 | 114.7 | 107.95 | 112.9 | 112.9 | +3.4 (+3.11%) | 281,438 |
