| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 137 | 137.25 | 128 | 136.8 | 124.3636 | -0.25 (-0.18%) | 57,887 |
| 3 Jan 2017 | INR | 135.6 | 138.85 | 135.4 | 137.05 | 124.5909 | +3 (+2.24%) | 41,510 |
| 2 Jan 2017 | INR | 150 | 152.9 | 130 | 134.05 | 121.8636 | -0.45 (-0.33%) | 35,816 |
| 30 Dec 2016 | INR | 125 | 134.85 | 125 | 134.5 | 122.2727 | +5.95 (+4.63%) | 18,870 |
| 29 Dec 2016 | INR | 133.95 | 133.95 | 125 | 128.55 | 116.8636 | +0.35 (+0.27%) | 5,578 |
| 28 Dec 2016 | INR | 121.05 | 133.05 | 121.05 | 128.2 | 116.5455 | -0.5 (-0.39%) | 10,026 |
| 27 Dec 2016 | INR | 122 | 129.9 | 121.95 | 128.7 | 117 | +5.85 (+4.76%) | 12,493 |
| 26 Dec 2016 | INR | 129 | 129 | 112.05 | 122.85 | 111.6818 | +1.9 (+1.57%) | 10,643 |
| 23 Dec 2016 | INR | 115 | 129 | 115 | 120.95 | 109.9545 | +3.8 (+3.24%) | 6,185 |
| 22 Dec 2016 | INR | 126 | 126 | 115.4 | 117.15 | 106.5 | +0.3 (+0.26%) | 7,711 |
| 21 Dec 2016 | INR | 121.9 | 134.85 | 111.1 | 116.85 | 106.2273 | +0.25 (+0.21%) | 20,722 |
| 20 Dec 2016 | INR | 116 | 116.6 | 112 | 116.6 | 106 | +1.8 (+1.57%) | 8,100 |
| 19 Dec 2016 | INR | 130 | 130 | 113.45 | 114.8 | 104.3636 | -0.8 (-0.69%) | 9,805 |
| 16 Dec 2016 | INR | 106 | 119 | 106 | 115.6 | 105.0909 | +4.6 (+4.14%) | 6,100 |
| 15 Dec 2016 | INR | 110.1 | 111 | 110 | 111 | 100.9091 | -0.5 (-0.45%) | 3,333 |
| 14 Dec 2016 | INR | 113.1 | 119 | 100 | 111.5 | 101.3636 | -0.25 (-0.22%) | 17,968 |
| 13 Dec 2016 | INR | 122.95 | 122.95 | 111.5 | 111.75 | 101.5909 | +2.05 (+1.87%) | 22,290 |
| 12 Dec 2016 | INR | 117 | 134.85 | 107.25 | 109.7 | 99.7273 | -7.85 (-6.68%) | 28,861 |
| 9 Dec 2016 | INR | 117 | 128.9 | 115 | 117.55 | 106.8636 | +1.75 (+1.51%) | 11,434 |
| 8 Dec 2016 | INR | 109.9 | 123 | 108.5 | 115.8 | 105.2727 | +13.3 (+12.98%) | 15,246 |
| 7 Dec 2016 | INR | 103 | 103 | 102 | 102.5 | 93.1818 | +1.5 (+1.49%) | 9,050 |
| 6 Dec 2016 | INR | 103 | 109.95 | 90.5 | 101 | 91.8182 | -2 (-1.94%) | 8,676 |
| 5 Dec 2016 | INR | 105 | 105 | 99 | 103 | 93.6364 | 0.0 (0.0%) | 252 |
| 2 Dec 2016 | INR | 103 | 104 | 100 | 103 | 93.6364 | -6.3 (-5.76%) | 7,265 |
| 1 Dec 2016 | INR | 100 | 113.95 | 99.9 | 109.3 | 99.3636 | +6.4 (+6.22%) | 14,102 |
| 30 Nov 2016 | INR | 99.9 | 104 | 99.9 | 102.9 | 93.5455 | +3.25 (+3.26%) | 13,268 |
| 29 Nov 2016 | INR | 99.75 | 100.5 | 99.1 | 99.65 | 90.5909 | -0.1 (-0.10%) | 14,576 |
| 28 Nov 2016 | INR | 108.5 | 109.9 | 91.45 | 99.75 | 90.6818 | +8.15 (+8.90%) | 9,837 |
| 25 Nov 2016 | INR | 93 | 93 | 85 | 91.6 | 83.2727 | +7.6 (+9.05%) | 8,311 |
| 24 Nov 2016 | INR | 85 | 94 | 80 | 84 | 76.3636 | +5.5 (+7.01%) | 9,956 |
