| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 128 | 130.2 | 128 | 128 | 32 | -2.3 (-1.77%) | 1,035 |
| 3 Jan 2017 | INR | 127 | 131 | 127 | 130.3 | 32.575 | -0.45 (-0.34%) | 1,115 |
| 2 Jan 2017 | INR | 134 | 134.25 | 127.5 | 130.75 | 32.6875 | -2.2 (-1.65%) | 380 |
| 30 Dec 2016 | INR | 129 | 133.6 | 128.1 | 132.95 | 33.2375 | +4.25 (+3.30%) | 1,732 |
| 29 Dec 2016 | INR | 136.5 | 136.5 | 127.5 | 128.7 | 32.175 | -1.3 (-1%) | 3,339 |
| 28 Dec 2016 | INR | 127 | 130.1 | 126.95 | 130 | 32.5 | +6.05 (+4.88%) | 3,279 |
| 27 Dec 2016 | INR | 122.95 | 123.95 | 117 | 123.95 | 30.9875 | +5.9 (+5.00%) | 4,049 |
| 26 Dec 2016 | INR | 124 | 125 | 118 | 118.05 | 29.5125 | -2.05 (-1.71%) | 1,125 |
| 23 Dec 2016 | INR | 120 | 121 | 120 | 120.1 | 30.025 | -2.55 (-2.08%) | 852 |
| 22 Dec 2016 | INR | 125 | 125 | 122.65 | 122.65 | 30.6625 | -6.45 (-5.00%) | 2,400 |
| 21 Dec 2016 | INR | 130.15 | 133 | 126.1 | 129.1 | 32.275 | -6.15 (-4.55%) | 1,941 |
| 20 Dec 2016 | INR | 135 | 136.1 | 135 | 135.25 | 33.8125 | -5.7 (-4.04%) | 1,135 |
| 19 Dec 2016 | INR | 145.5 | 145.5 | 136.1 | 140.95 | 35.2375 | +1.35 (+0.97%) | 164 |
| 16 Dec 2016 | INR | 146 | 149.9 | 137.1 | 139.6 | 34.9 | -0.4 (-0.29%) | 19,682 |
| 15 Dec 2016 | INR | 126 | 142.95 | 124.5 | 140 | 35 | +13.85 (+10.98%) | 30,594 |
| 14 Dec 2016 | INR | 134.95 | 143.9 | 123 | 126.15 | 31.5375 | -3.2 (-2.47%) | 11,091 |
| 13 Dec 2016 | INR | 122.95 | 132 | 120.15 | 129.35 | 32.3375 | +8.85 (+7.34%) | 15,794 |
| 12 Dec 2016 | INR | 113 | 121.9 | 110.1 | 120.5 | 30.125 | +7.15 (+6.31%) | 6,628 |
| 9 Dec 2016 | INR | 104.05 | 113.5 | 104.05 | 113.35 | 28.3375 | +5.35 (+4.95%) | 2,822 |
| 8 Dec 2016 | INR | 107 | 119.95 | 107 | 108 | 27 | +1.35 (+1.27%) | 5,490 |
| 7 Dec 2016 | INR | 110 | 110 | 106.25 | 106.65 | 26.6625 | -3.35 (-3.05%) | 623 |
| 6 Dec 2016 | INR | 113 | 113 | 108 | 110 | 27.5 | -3.75 (-3.30%) | 1,475 |
| 5 Dec 2016 | INR | 106.5 | 113.75 | 106.5 | 113.75 | 28.4375 | +6.75 (+6.31%) | 17 |
| 2 Dec 2016 | INR | 104.55 | 107 | 104.55 | 107 | 26.75 | +0.7 (+0.66%) | 222 |
| 1 Dec 2016 | INR | 114.6 | 114.6 | 106 | 106.3 | 26.575 | -0.55 (-0.51%) | 816 |
| 30 Nov 2016 | INR | 106 | 109 | 106 | 106.85 | 26.7125 | +0.85 (+0.80%) | 3,163 |
| 29 Nov 2016 | INR | 108.05 | 109.5 | 106 | 106 | 26.5 | -1.45 (-1.35%) | 503 |
| 28 Nov 2016 | INR | 105.5 | 110 | 105.4 | 107.45 | 26.8625 | +0.4 (+0.37%) | 7,175 |
| 25 Nov 2016 | INR | 102.5 | 109 | 102.5 | 107.05 | 26.7625 | -2.7 (-2.46%) | 700 |
| 24 Nov 2016 | INR | 109.95 | 109.95 | 102.15 | 109.75 | 27.4375 | -3.4 (-3.00%) | 230 |
