| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 123 | 124.65 | 121 | 121.9 | 121.9 | -0.7 (-0.57%) | 207,545 |
| 3 Jan 2017 | INR | 122 | 123.7 | 121.6 | 122.6 | 122.6 | -0.1 (-0.08%) | 373,289 |
| 2 Jan 2017 | INR | 117.4 | 123.45 | 117.4 | 122.7 | 122.7 | +6.05 (+5.19%) | 662,831 |
| 30 Dec 2016 | INR | 113.8 | 117.2 | 113.2 | 116.65 | 116.65 | +4 (+3.55%) | 512,766 |
| 29 Dec 2016 | INR | 111.4 | 113.4 | 111.25 | 112.65 | 112.65 | +1.5 (+1.35%) | 195,048 |
| 28 Dec 2016 | INR | 112.25 | 114.4 | 110.4 | 111.15 | 111.15 | -0.2 (-0.18%) | 256,695 |
| 27 Dec 2016 | INR | 108 | 112.25 | 105.1 | 111.35 | 111.35 | +3.6 (+3.34%) | 382,639 |
| 26 Dec 2016 | INR | 111.35 | 111.35 | 107.15 | 107.75 | 107.75 | -4.4 (-3.92%) | 273,297 |
| 23 Dec 2016 | INR | 111.9 | 113.1 | 109.8 | 112.15 | 112.15 | +0.55 (+0.49%) | 335,141 |
| 22 Dec 2016 | INR | 112.3 | 113.15 | 110.6 | 111.6 | 111.6 | -1.65 (-1.46%) | 175,927 |
| 21 Dec 2016 | INR | 112.75 | 114.35 | 112.35 | 113.25 | 113.25 | +1.05 (+0.94%) | 121,628 |
| 20 Dec 2016 | INR | 111.2 | 114.7 | 110.75 | 112.2 | 112.2 | +1.1 (+0.99%) | 375,054 |
| 19 Dec 2016 | INR | 111.5 | 112.85 | 109.25 | 111.1 | 111.1 | -0.25 (-0.22%) | 146,686 |
| 16 Dec 2016 | INR | 113.6 | 113.6 | 110.7 | 111.35 | 111.35 | -1.4 (-1.24%) | 223,890 |
| 15 Dec 2016 | INR | 113.8 | 114.65 | 110.6 | 112.75 | 112.75 | +0.65 (+0.58%) | 151,272 |
| 14 Dec 2016 | INR | 116.55 | 116.55 | 111.25 | 112.1 | 112.1 | -4 (-3.45%) | 376,760 |
| 13 Dec 2016 | INR | 118 | 118 | 113 | 116.1 | 116.1 | +1.7 (+1.49%) | 198,007 |
| 12 Dec 2016 | INR | 118 | 118 | 113.35 | 114.4 | 114.4 | -2.75 (-2.35%) | 180,079 |
| 9 Dec 2016 | INR | 115.9 | 117.8 | 114.15 | 117.15 | 117.15 | +2.8 (+2.45%) | 346,948 |
| 8 Dec 2016 | INR | 114.15 | 115.7 | 113.25 | 114.35 | 114.35 | +2.35 (+2.10%) | 247,914 |
| 7 Dec 2016 | INR | 114.95 | 115.5 | 111.3 | 112 | 112 | -2.55 (-2.23%) | 202,369 |
| 6 Dec 2016 | INR | 113.45 | 115.8 | 113 | 114.55 | 114.55 | +2.3 (+2.05%) | 502,213 |
| 5 Dec 2016 | INR | 110.5 | 112.95 | 106.65 | 112.25 | 112.25 | +1.2 (+1.08%) | 467,887 |
| 2 Dec 2016 | INR | 117.45 | 117.45 | 110.15 | 111.05 | 111.05 | -6.45 (-5.49%) | 575,066 |
| 1 Dec 2016 | INR | 119.6 | 120.4 | 117 | 117.5 | 117.5 | -2 (-1.67%) | 260,003 |
| 30 Nov 2016 | INR | 117.55 | 120 | 117.5 | 119.5 | 119.5 | +2.55 (+2.18%) | 586,928 |
| 29 Nov 2016 | INR | 118 | 121.4 | 116.4 | 116.95 | 116.95 | -0.85 (-0.72%) | 968,037 |
| 28 Nov 2016 | INR | 117.65 | 120.6 | 116.5 | 117.8 | 117.8 | +0.15 (+0.13%) | 601,789 |
| 25 Nov 2016 | INR | 115 | 118.5 | 113.95 | 117.65 | 117.65 | +3.4 (+2.98%) | 430,212 |
| 24 Nov 2016 | INR | 115.7 | 116.9 | 111.2 | 114.25 | 114.25 | -0.1 (-0.09%) | 380,417 |
