| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 111.3 | 119.2 | 110.9 | 117.05 | 117.05 | +6.15 (+5.55%) | 761,190 |
| 3 Jan 2017 | INR | 111 | 112.5 | 110.2 | 110.9 | 110.9 | +0.7 (+0.64%) | 30,446 |
| 2 Jan 2017 | INR | 112 | 112.45 | 108.15 | 110.2 | 110.2 | -1.45 (-1.30%) | 68,751 |
| 30 Dec 2016 | INR | 111.5 | 114.65 | 110.5 | 111.65 | 111.65 | +1.4 (+1.27%) | 71,628 |
| 29 Dec 2016 | INR | 110 | 113.4 | 109.85 | 110.25 | 110.25 | -0.4 (-0.36%) | 44,730 |
| 28 Dec 2016 | INR | 111.35 | 119 | 107.4 | 110.65 | 110.65 | -0.7 (-0.63%) | 222,430 |
| 27 Dec 2016 | INR | 108.6 | 112.3 | 107.2 | 111.35 | 111.35 | +2.95 (+2.72%) | 23,485 |
| 26 Dec 2016 | INR | 109 | 110.25 | 106.45 | 108.4 | 108.4 | -2.55 (-2.30%) | 112,946 |
| 23 Dec 2016 | INR | 109 | 111.5 | 108.25 | 110.95 | 110.95 | +3.25 (+3.02%) | 43,370 |
| 22 Dec 2016 | INR | 108.9 | 109.5 | 106 | 107.7 | 107.7 | -1.2 (-1.10%) | 30,385 |
| 21 Dec 2016 | INR | 109.55 | 110.5 | 105.95 | 108.9 | 108.9 | +0.6 (+0.55%) | 42,412 |
| 20 Dec 2016 | INR | 114.85 | 115 | 107.2 | 108.3 | 108.3 | -5.9 (-5.17%) | 40,907 |
| 19 Dec 2016 | INR | 113.5 | 115.2 | 112.05 | 114.2 | 114.2 | +0.1 (+0.09%) | 18,557 |
| 16 Dec 2016 | INR | 116.25 | 116.35 | 113.5 | 114.1 | 114.1 | -1.95 (-1.68%) | 33,516 |
| 15 Dec 2016 | INR | 118.7 | 119.9 | 115.45 | 116.05 | 116.05 | -2.75 (-2.31%) | 95,977 |
| 14 Dec 2016 | INR | 120.65 | 125 | 118.1 | 118.8 | 118.8 | -1.05 (-0.88%) | 126,420 |
| 13 Dec 2016 | INR | 120 | 121.8 | 118.95 | 119.85 | 119.85 | +0.75 (+0.63%) | 45,653 |
| 12 Dec 2016 | INR | 118.35 | 119.85 | 117.6 | 119.1 | 119.1 | +0.05 (+0.04%) | 25,339 |
| 9 Dec 2016 | INR | 120 | 121.35 | 118 | 119.05 | 119.05 | -0.65 (-0.54%) | 48,856 |
| 8 Dec 2016 | INR | 118 | 121.5 | 118 | 119.7 | 119.7 | +2.5 (+2.13%) | 95,302 |
| 7 Dec 2016 | INR | 119.25 | 119.75 | 114.9 | 117.2 | 117.2 | -1.4 (-1.18%) | 35,336 |
| 6 Dec 2016 | INR | 119.05 | 120.5 | 118.1 | 118.6 | 118.6 | -0.65 (-0.55%) | 18,966 |
| 5 Dec 2016 | INR | 117.8 | 120.35 | 117.05 | 119.25 | 119.25 | +1.5 (+1.27%) | 45,168 |
| 2 Dec 2016 | INR | 121.7 | 122.9 | 117.2 | 117.75 | 117.75 | -4.45 (-3.64%) | 69,000 |
| 1 Dec 2016 | INR | 121.75 | 126.25 | 117.6 | 122.2 | 122.2 | +2.65 (+2.22%) | 144,323 |
| 30 Nov 2016 | INR | 117.5 | 123.2 | 117.3 | 119.55 | 119.55 | +2.65 (+2.27%) | 84,746 |
| 29 Nov 2016 | INR | 117.5 | 119.5 | 116.1 | 116.9 | 116.9 | +0.05 (+0.04%) | 61,879 |
| 28 Nov 2016 | INR | 118.7 | 121.9 | 116.1 | 116.85 | 116.85 | -1.45 (-1.23%) | 120,691 |
| 25 Nov 2016 | INR | 117.5 | 120 | 117.25 | 118.3 | 118.3 | +0.85 (+0.72%) | 28,122 |
| 24 Nov 2016 | INR | 118.95 | 119.6 | 117 | 117.45 | 117.45 | -2.7 (-2.25%) | 20,738 |
