| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 131.9 | 137.45 | 131.25 | 134.2 | 134.2 | +3.95 (+3.03%) | 816,815 |
| 3 Jan 2017 | INR | 129 | 130.9 | 128.3 | 130.25 | 130.25 | +2.05 (+1.60%) | 438,534 |
| 2 Jan 2017 | INR | 123.6 | 129.8 | 123 | 128.2 | 128.2 | +4.75 (+3.85%) | 235,513 |
| 30 Dec 2016 | INR | 123 | 124.3 | 123 | 123.45 | 123.45 | +0.15 (+0.12%) | 164,672 |
| 29 Dec 2016 | INR | 121.1 | 124 | 121 | 123.3 | 123.3 | +2.2 (+1.82%) | 109,884 |
| 28 Dec 2016 | INR | 122 | 123.9 | 120.65 | 121.1 | 121.1 | -0.45 (-0.37%) | 176,129 |
| 27 Dec 2016 | INR | 119 | 122.2 | 118.25 | 121.55 | 121.55 | +2.45 (+2.06%) | 119,537 |
| 26 Dec 2016 | INR | 123.3 | 123.3 | 117.9 | 119.1 | 119.1 | -4.2 (-3.41%) | 234,516 |
| 23 Dec 2016 | INR | 123.15 | 125.65 | 122.05 | 123.3 | 123.3 | 0.0 (0.0%) | 169,428 |
| 22 Dec 2016 | INR | 125.5 | 125.85 | 122.25 | 123.3 | 123.3 | -2.75 (-2.18%) | 136,210 |
| 21 Dec 2016 | INR | 126.5 | 127.1 | 125.35 | 126.05 | 126.05 | +0.3 (+0.24%) | 98,580 |
| 20 Dec 2016 | INR | 128.05 | 128.75 | 124.5 | 125.75 | 125.75 | -2.3 (-1.80%) | 130,292 |
| 19 Dec 2016 | INR | 128.75 | 129.6 | 127.4 | 128.05 | 128.05 | +0.55 (+0.43%) | 107,298 |
| 16 Dec 2016 | INR | 131 | 132.5 | 127 | 127.5 | 127.5 | -2.5 (-1.92%) | 320,716 |
| 15 Dec 2016 | INR | 126.4 | 130.75 | 126 | 130 | 130 | +2.3 (+1.80%) | 202,989 |
| 14 Dec 2016 | INR | 129 | 131.4 | 127.25 | 127.7 | 127.7 | -0.55 (-0.43%) | 527,380 |
| 13 Dec 2016 | INR | 130 | 130.15 | 127.8 | 128.25 | 128.25 | -0.6 (-0.47%) | 196,806 |
| 12 Dec 2016 | INR | 126.2 | 131.3 | 125.8 | 128.85 | 128.85 | +2.3 (+1.82%) | 731,354 |
| 9 Dec 2016 | INR | 129.9 | 129.9 | 126 | 126.55 | 126.55 | -2.05 (-1.59%) | 332,807 |
| 8 Dec 2016 | INR | 125.4 | 129.7 | 124.8 | 128.6 | 128.6 | +5.1 (+4.13%) | 598,981 |
| 7 Dec 2016 | INR | 125.55 | 125.75 | 121 | 123.5 | 123.5 | 0.0 (0.0%) | 509,332 |
| 6 Dec 2016 | INR | 123.5 | 124.9 | 123 | 123.5 | 123.5 | +0.95 (+0.78%) | 545,233 |
| 5 Dec 2016 | INR | 120 | 122.9 | 118.35 | 122.55 | 122.55 | +6.05 (+5.19%) | 631,419 |
| 2 Dec 2016 | INR | 117 | 120.3 | 115.55 | 116.5 | 116.5 | -1.2 (-1.02%) | 466,178 |
| 1 Dec 2016 | INR | 122.5 | 122.65 | 117.3 | 117.7 | 117.7 | -4.3 (-3.52%) | 481,342 |
| 30 Nov 2016 | INR | 123 | 123 | 119.3 | 122 | 122 | +0.7 (+0.58%) | 622,871 |
| 29 Nov 2016 | INR | 123.4 | 124.4 | 120.1 | 121.3 | 121.3 | -1.3 (-1.06%) | 430,361 |
| 28 Nov 2016 | INR | 122.95 | 125.25 | 121.8 | 122.6 | 122.6 | +0.4 (+0.33%) | 460,752 |
| 25 Nov 2016 | INR | 121.5 | 125.65 | 120.55 | 122.2 | 122.2 | +2.45 (+2.05%) | 880,199 |
| 24 Nov 2016 | INR | 115 | 120.65 | 115 | 119.75 | 119.75 | +4.65 (+4.04%) | 718,226 |
