| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 139.75 | 143.3 | 135.8 | 136.8 | 136.8 | -1.75 (-1.26%) | 582,509 |
| 3 Jan 2017 | INR | 143.35 | 147.45 | 136.3 | 138.55 | 138.55 | -3.85 (-2.70%) | 1,072,148 |
| 2 Jan 2017 | INR | 128.1 | 144.45 | 124.7 | 142.4 | 142.4 | +14.5 (+11.34%) | 2,456,012 |
| 30 Dec 2016 | INR | 122 | 132.4 | 121.35 | 127.9 | 127.9 | +6.7 (+5.53%) | 1,324,557 |
| 29 Dec 2016 | INR | 113 | 123.6 | 112.55 | 121.2 | 121.2 | +8.45 (+7.49%) | 1,010,054 |
| 28 Dec 2016 | INR | 111 | 117.45 | 110.1 | 112.75 | 112.75 | +2.65 (+2.41%) | 667,078 |
| 27 Dec 2016 | INR | 109.45 | 114 | 105.75 | 110.1 | 110.1 | +1.6 (+1.47%) | 702,579 |
| 26 Dec 2016 | INR | 119.65 | 119.65 | 106.9 | 108.5 | 108.5 | -11.15 (-9.32%) | 478,253 |
| 23 Dec 2016 | INR | 120.3 | 124.7 | 117.6 | 119.65 | 119.65 | -2.2 (-1.81%) | 710,345 |
| 22 Dec 2016 | INR | 127.9 | 128.7 | 120.25 | 121.85 | 121.85 | -7.85 (-6.05%) | 1,081,612 |
| 21 Dec 2016 | INR | 119.2 | 131.6 | 119.2 | 129.7 | 129.7 | +16.5 (+14.58%) | 2,530,857 |
| 20 Dec 2016 | INR | 110.8 | 115.4 | 102 | 113.2 | 113.2 | +3.75 (+3.43%) | 1,678,550 |
| 19 Dec 2016 | INR | 98.45 | 114.75 | 98.45 | 109.45 | 109.45 | +12.3 (+12.66%) | 1,528,781 |
| 16 Dec 2016 | INR | 93.75 | 98.25 | 93.15 | 97.15 | 97.15 | +4.3 (+4.63%) | 256,164 |
| 15 Dec 2016 | INR | 91.9 | 96 | 91.65 | 92.85 | 92.85 | -0.35 (-0.38%) | 80,891 |
| 14 Dec 2016 | INR | 97.35 | 98.6 | 92.6 | 93.2 | 93.2 | -3.6 (-3.72%) | 93,631 |
| 13 Dec 2016 | INR | 100.05 | 101.4 | 94.9 | 96.8 | 96.8 | -2.55 (-2.57%) | 159,634 |
| 12 Dec 2016 | INR | 95.9 | 101.7 | 94.1 | 99.35 | 99.35 | +3.75 (+3.92%) | 407,852 |
| 9 Dec 2016 | INR | 92.95 | 99 | 91.55 | 95.6 | 95.6 | +2.65 (+2.85%) | 636,107 |
| 8 Dec 2016 | INR | 86 | 94.25 | 85.05 | 92.95 | 92.95 | +8.45 (+10.00%) | 237,749 |
| 7 Dec 2016 | INR | 88.4 | 88.7 | 84 | 84.5 | 84.5 | -2.95 (-3.37%) | 44,102 |
| 6 Dec 2016 | INR | 90.5 | 91.7 | 87 | 87.45 | 87.45 | -0.9 (-1.02%) | 76,090 |
| 5 Dec 2016 | INR | 90 | 93.4 | 87.15 | 88.35 | 88.35 | -0.05 (-0.06%) | 166,063 |
| 2 Dec 2016 | INR | 79.25 | 91 | 79 | 88.4 | 88.4 | +8.2 (+10.22%) | 427,305 |
| 1 Dec 2016 | INR | 82 | 83.5 | 80.05 | 80.2 | 80.2 | -1.85 (-2.25%) | 11,633 |
| 30 Nov 2016 | INR | 83.7 | 84.3 | 81 | 82.05 | 82.05 | -1 (-1.20%) | 20,142 |
| 29 Nov 2016 | INR | 79.85 | 84 | 79.25 | 83.05 | 83.05 | +4.8 (+6.13%) | 37,004 |
| 28 Nov 2016 | INR | 78.65 | 81 | 77.5 | 78.25 | 78.25 | -0.25 (-0.32%) | 23,955 |
| 25 Nov 2016 | INR | 76.1 | 80 | 76.1 | 78.5 | 78.5 | +2.5 (+3.29%) | 31,417 |
| 24 Nov 2016 | INR | 74.95 | 76.5 | 71 | 76 | 76 | +1.75 (+2.36%) | 31,889 |
