| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2016 | INR | 184.4 | 187.6 | 182 | 184.55 | 184.55 | -0.9 (-0.49%) | 1,564 |
| 19 Dec 2016 | INR | 193.05 | 193.25 | 180 | 185.45 | 185.45 | -7.25 (-3.76%) | 13,515 |
| 16 Dec 2016 | INR | 195 | 198 | 191.85 | 192.7 | 192.7 | -0.35 (-0.18%) | 3,326 |
| 15 Dec 2016 | INR | 195.1 | 201.5 | 191 | 193.05 | 193.05 | -6.4 (-3.21%) | 4,235 |
| 14 Dec 2016 | INR | 194.55 | 213.2 | 190 | 199.45 | 199.45 | +10.95 (+5.81%) | 40,377 |
| 13 Dec 2016 | INR | 188.9 | 191.8 | 185 | 188.5 | 188.5 | +2.35 (+1.26%) | 3,036 |
| 12 Dec 2016 | INR | 185.1 | 189.1 | 185 | 186.15 | 186.15 | -1.4 (-0.75%) | 2,814 |
| 9 Dec 2016 | INR | 190 | 194 | 185 | 187.55 | 187.55 | -0.45 (-0.24%) | 3,105 |
| 8 Dec 2016 | INR | 192 | 192 | 186.4 | 188 | 188 | +0.35 (+0.19%) | 2,919 |
| 7 Dec 2016 | INR | 187.1 | 192.15 | 185.45 | 187.65 | 187.65 | -1.85 (-0.98%) | 3,766 |
| 6 Dec 2016 | INR | 194.1 | 195.6 | 188 | 189.5 | 189.5 | -1.95 (-1.02%) | 2,050 |
| 5 Dec 2016 | INR | 185.9 | 195 | 185.9 | 191.45 | 191.45 | -0.15 (-0.08%) | 1,352 |
| 2 Dec 2016 | INR | 190.85 | 200.9 | 188.85 | 191.6 | 191.6 | -3.25 (-1.67%) | 4,683 |
| 1 Dec 2016 | INR | 203.75 | 203.75 | 194.1 | 194.85 | 194.85 | -4.95 (-2.48%) | 3,539 |
| 30 Nov 2016 | INR | 197.2 | 205.3 | 195 | 199.8 | 199.8 | +3.55 (+1.81%) | 8,507 |
| 29 Nov 2016 | INR | 215.95 | 216.05 | 195.15 | 196.25 | 196.25 | -15.95 (-7.52%) | 23,142 |
| 28 Nov 2016 | INR | 180 | 212.2 | 180 | 212.2 | 212.2 | +35.35 (+19.99%) | 45,554 |
| 25 Nov 2016 | INR | 165.75 | 191.05 | 165.75 | 176.85 | 176.85 | +14.45 (+8.90%) | 22,894 |
| 24 Nov 2016 | INR | 162.5 | 166.8 | 161.6 | 162.4 | 162.4 | -2.7 (-1.64%) | 2,619 |
| 23 Nov 2016 | INR | 147.15 | 172.95 | 143.1 | 165.1 | 165.1 | +15.4 (+10.29%) | 10,757 |
| 22 Nov 2016 | INR | 153.2 | 155 | 143.6 | 149.7 | 149.7 | -3.85 (-2.51%) | 5,514 |
| 21 Nov 2016 | INR | 165 | 165 | 153.05 | 153.55 | 153.55 | -13.6 (-8.14%) | 13,435 |
| 18 Nov 2016 | INR | 168.6 | 170.4 | 165.5 | 167.15 | 167.15 | -4.5 (-2.62%) | 5,636 |
| 17 Nov 2016 | INR | 173.8 | 177.45 | 166.5 | 171.65 | 171.65 | -2.4 (-1.38%) | 3,200 |
| 16 Nov 2016 | INR | 182.5 | 185 | 171.3 | 174.05 | 174.05 | -5.15 (-2.87%) | 6,623 |
| 15 Nov 2016 | INR | 190.3 | 190.3 | 176 | 179.2 | 179.2 | -17.9 (-9.08%) | 8,261 |
| 11 Nov 2016 | INR | 211.2 | 227.35 | 186.5 | 197.1 | 197.1 | -13.25 (-6.30%) | 43,481 |
| 10 Nov 2016 | INR | 178.5 | 210.35 | 177.3 | 210.35 | 210.35 | +35.05 (+19.99%) | 11,792 |
| 9 Nov 2016 | INR | 175.05 | 180 | 163.2 | 175.3 | 175.3 | -17.2 (-8.94%) | 7,818 |
| 8 Nov 2016 | INR | 197 | 199 | 185.15 | 192.5 | 192.5 | +5 (+2.67%) | 2,537 |
