| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 107.6 | 108.7 | 106.2 | 106.85 | 106.85 | +0.05 (+0.05%) | 36,771 |
| 3 Jan 2017 | INR | 107.45 | 109.65 | 106.45 | 106.8 | 106.8 | +2.8 (+2.69%) | 53,885 |
| 2 Jan 2017 | INR | 102.4 | 106.4 | 101.1 | 104 | 104 | +3.45 (+3.43%) | 42,764 |
| 30 Dec 2016 | INR | 101 | 104.4 | 99 | 100.55 | 100.55 | +0.4 (+0.40%) | 32,686 |
| 29 Dec 2016 | INR | 101.6 | 103.55 | 98.6 | 100.15 | 100.15 | -1.5 (-1.48%) | 46,910 |
| 28 Dec 2016 | INR | 102.2 | 105.5 | 101 | 101.65 | 101.65 | +0.4 (+0.40%) | 54,308 |
| 27 Dec 2016 | INR | 97.7 | 104.2 | 97.7 | 101.25 | 101.25 | +3.55 (+3.63%) | 68,589 |
| 26 Dec 2016 | INR | 107.4 | 107.5 | 97 | 97.7 | 97.7 | -9.1 (-8.52%) | 34,323 |
| 23 Dec 2016 | INR | 108.1 | 111.8 | 106 | 106.8 | 106.8 | -0.75 (-0.70%) | 37,248 |
| 22 Dec 2016 | INR | 110.55 | 112.5 | 106.6 | 107.55 | 107.55 | -2.4 (-2.18%) | 60,988 |
| 21 Dec 2016 | INR | 108 | 114.95 | 106.15 | 109.95 | 109.95 | +2.65 (+2.47%) | 118,839 |
| 20 Dec 2016 | INR | 113.25 | 114.1 | 106.2 | 107.3 | 107.3 | -4.1 (-3.68%) | 35,679 |
| 19 Dec 2016 | INR | 116 | 118.6 | 110.2 | 111.4 | 111.4 | -0.25 (-0.22%) | 119,186 |
| 16 Dec 2016 | INR | 111.3 | 115.9 | 111 | 111.65 | 111.65 | -1.05 (-0.93%) | 38,942 |
| 15 Dec 2016 | INR | 110.5 | 117.1 | 110.5 | 112.7 | 112.7 | +2 (+1.81%) | 75,415 |
| 14 Dec 2016 | INR | 114 | 119.3 | 109.5 | 110.7 | 110.7 | -4.7 (-4.07%) | 108,594 |
| 13 Dec 2016 | INR | 117.05 | 121.6 | 113.35 | 115.4 | 115.4 | -1.05 (-0.90%) | 84,484 |
| 12 Dec 2016 | INR | 107 | 123.4 | 104.3 | 116.45 | 116.45 | +10.55 (+9.96%) | 492,910 |
| 9 Dec 2016 | INR | 92.5 | 107.3 | 92.5 | 105.9 | 105.9 | +16.45 (+18.39%) | 209,475 |
| 8 Dec 2016 | INR | 89.45 | 90.6 | 87 | 89.45 | 89.45 | -1.15 (-1.27%) | 2,955 |
| 7 Dec 2016 | INR | 90.35 | 90.6 | 87.1 | 90.6 | 90.6 | -0.15 (-0.17%) | 897 |
| 6 Dec 2016 | INR | 90.1 | 91.65 | 89.25 | 90.75 | 90.75 | +0.95 (+1.06%) | 1,822 |
| 5 Dec 2016 | INR | 89.8 | 89.8 | 89.8 | 89.8 | 89.8 | +2.5 (+2.86%) | 30 |
| 2 Dec 2016 | INR | 88.8 | 90.2 | 87 | 87.3 | 87.3 | -1.95 (-2.18%) | 4,590 |
| 1 Dec 2016 | INR | 87.8 | 90.6 | 87.5 | 89.25 | 89.25 | +2.1 (+2.41%) | 2,499 |
| 30 Nov 2016 | INR | 85.85 | 88 | 84.5 | 87.15 | 87.15 | +1.05 (+1.22%) | 1,786 |
| 29 Nov 2016 | INR | 87.5 | 87.7 | 85 | 86.1 | 86.1 | +0.75 (+0.88%) | 2,669 |
| 28 Nov 2016 | INR | 86 | 86.95 | 85 | 85.35 | 85.35 | +0.1 (+0.12%) | 1,102 |
| 25 Nov 2016 | INR | 85.3 | 86.3 | 84.75 | 85.25 | 85.25 | +0.25 (+0.29%) | 1,631 |
| 24 Nov 2016 | INR | 83.15 | 85 | 83.1 | 85 | 85 | -0.5 (-0.58%) | 450 |
