| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 116.5 | 117.5 | 115 | 115.35 | 115.35 | -0.25 (-0.22%) | 51,493 |
| 4 Jan 2017 | INR | 117 | 117.6 | 115.15 | 115.6 | 115.6 | -0.95 (-0.82%) | 19,654 |
| 3 Jan 2017 | INR | 115.35 | 117.85 | 115.35 | 116.55 | 116.55 | +1 (+0.87%) | 32,660 |
| 2 Jan 2017 | INR | 113.55 | 116.75 | 113.4 | 115.55 | 115.55 | +2.4 (+2.12%) | 29,970 |
| 30 Dec 2016 | INR | 111.7 | 114 | 111.7 | 113.15 | 113.15 | +1.55 (+1.39%) | 48,809 |
| 29 Dec 2016 | INR | 111.55 | 112.5 | 110.6 | 111.6 | 111.6 | +0.4 (+0.36%) | 58,754 |
| 28 Dec 2016 | INR | 110.5 | 112.2 | 110 | 111.2 | 111.2 | +1.35 (+1.23%) | 33,330 |
| 27 Dec 2016 | INR | 109.9 | 111.5 | 109.15 | 109.85 | 109.85 | -0.05 (-0.05%) | 50,442 |
| 26 Dec 2016 | INR | 112.6 | 112.85 | 108.8 | 109.9 | 109.9 | -3.4 (-3.00%) | 47,767 |
| 23 Dec 2016 | INR | 111.6 | 114.75 | 111.6 | 113.3 | 113.3 | +1.5 (+1.34%) | 61,374 |
| 22 Dec 2016 | INR | 112.8 | 113.7 | 111.2 | 111.8 | 111.8 | -1.95 (-1.71%) | 28,611 |
| 21 Dec 2016 | INR | 116.15 | 116.7 | 113.2 | 113.75 | 113.75 | -2.45 (-2.11%) | 16,653 |
| 20 Dec 2016 | INR | 115 | 117 | 114.5 | 116.2 | 116.2 | +2.45 (+2.15%) | 59,194 |
| 19 Dec 2016 | INR | 116 | 116 | 113.5 | 113.75 | 113.75 | -1.3 (-1.13%) | 28,626 |
| 16 Dec 2016 | INR | 116.3 | 116.3 | 114.6 | 115.05 | 115.05 | +0.2 (+0.17%) | 14,727 |
| 15 Dec 2016 | INR | 112.9 | 115.5 | 112.4 | 114.85 | 114.85 | +1.6 (+1.41%) | 42,455 |
| 14 Dec 2016 | INR | 115.8 | 117 | 112.8 | 113.25 | 113.25 | -2.5 (-2.16%) | 59,076 |
| 13 Dec 2016 | INR | 117 | 119 | 115.45 | 115.75 | 115.75 | -0.35 (-0.30%) | 39,857 |
| 12 Dec 2016 | INR | 117.4 | 118.3 | 115.05 | 116.1 | 116.1 | -1.45 (-1.23%) | 34,849 |
| 9 Dec 2016 | INR | 117.8 | 119.9 | 117.3 | 117.55 | 117.55 | -0.3 (-0.25%) | 55,541 |
| 8 Dec 2016 | INR | 118.05 | 120.1 | 117.25 | 117.85 | 117.85 | +0.45 (+0.38%) | 35,495 |
| 7 Dec 2016 | INR | 120.5 | 120.7 | 117 | 117.4 | 117.4 | -2.35 (-1.96%) | 49,266 |
| 6 Dec 2016 | INR | 117.5 | 120.8 | 116.8 | 119.75 | 119.75 | +1.8 (+1.53%) | 98,213 |
| 5 Dec 2016 | INR | 113.85 | 118.8 | 113.25 | 117.95 | 117.95 | +4.1 (+3.60%) | 50,065 |
| 2 Dec 2016 | INR | 115.4 | 115.4 | 113.3 | 113.85 | 113.85 | -1.5 (-1.30%) | 22,931 |
| 1 Dec 2016 | INR | 117 | 117 | 115 | 115.35 | 115.35 | -1.15 (-0.99%) | 28,774 |
| 30 Nov 2016 | INR | 116.75 | 118.3 | 115.65 | 116.5 | 116.5 | 0.0 (0.0%) | 34,454 |
| 29 Nov 2016 | INR | 117 | 117.9 | 116.25 | 116.5 | 116.5 | +0.15 (+0.13%) | 39,086 |
| 28 Nov 2016 | INR | 115.65 | 117.65 | 114.9 | 116.35 | 116.35 | +0.25 (+0.22%) | 48,410 |
| 25 Nov 2016 | INR | 113.8 | 116.85 | 113.05 | 116.1 | 116.1 | +2.95 (+2.61%) | 62,258 |
