| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 109 | 126.9 | 109 | 120.2 | 120.2 | +11.85 (+10.94%) | 219,944 |
| 3 Jan 2017 | INR | 109 | 112 | 108 | 108.35 | 108.35 | +1.25 (+1.17%) | 2,349 |
| 2 Jan 2017 | INR | 109 | 109 | 106.15 | 107.1 | 107.1 | -2.15 (-1.97%) | 1,763 |
| 30 Dec 2016 | INR | 109.4 | 109.65 | 108.05 | 109.25 | 109.25 | +0.45 (+0.41%) | 3,271 |
| 29 Dec 2016 | INR | 107 | 110.5 | 107 | 108.8 | 108.8 | +1.75 (+1.63%) | 11,564 |
| 28 Dec 2016 | INR | 106.05 | 110 | 106.05 | 107.05 | 107.05 | +0.95 (+0.90%) | 3,415 |
| 27 Dec 2016 | INR | 105 | 108.1 | 103.5 | 106.1 | 106.1 | +2.55 (+2.46%) | 1,794 |
| 26 Dec 2016 | INR | 105.95 | 106.6 | 102.25 | 103.55 | 103.55 | -3.9 (-3.63%) | 9,211 |
| 23 Dec 2016 | INR | 107.15 | 109.45 | 106.95 | 107.45 | 107.45 | -0.5 (-0.46%) | 8,422 |
| 22 Dec 2016 | INR | 110.5 | 110.5 | 106.3 | 107.95 | 107.95 | -3.5 (-3.14%) | 3,703 |
| 21 Dec 2016 | INR | 114.95 | 115 | 110.8 | 111.45 | 111.45 | -4.25 (-3.67%) | 17,204 |
| 20 Dec 2016 | INR | 110.9 | 118.65 | 110.4 | 115.7 | 115.7 | +11.65 (+11.20%) | 107,724 |
| 19 Dec 2016 | INR | 104.05 | 106.15 | 103.55 | 104.05 | 104.05 | +0.65 (+0.63%) | 1,857 |
| 16 Dec 2016 | INR | 107 | 107.25 | 103.1 | 103.4 | 103.4 | -1.2 (-1.15%) | 3,048 |
| 15 Dec 2016 | INR | 106.4 | 106.4 | 104.05 | 104.6 | 104.6 | -1.4 (-1.32%) | 15,742 |
| 14 Dec 2016 | INR | 107.2 | 109.45 | 106 | 106 | 106 | -1.05 (-0.98%) | 938 |
| 13 Dec 2016 | INR | 109 | 109 | 107 | 107.05 | 107.05 | -1.45 (-1.34%) | 1,826 |
| 12 Dec 2016 | INR | 110.3 | 111.6 | 107 | 108.5 | 108.5 | -2.95 (-2.65%) | 1,659 |
| 9 Dec 2016 | INR | 106 | 116 | 106 | 111.45 | 111.45 | +4.2 (+3.92%) | 21,965 |
| 8 Dec 2016 | INR | 105.2 | 110 | 101 | 107.25 | 107.25 | +3.7 (+3.57%) | 6,099 |
| 7 Dec 2016 | INR | 104.9 | 106.45 | 103.35 | 103.55 | 103.55 | -1.9 (-1.80%) | 546 |
| 6 Dec 2016 | INR | 106.05 | 107 | 104.6 | 105.45 | 105.45 | +0.35 (+0.33%) | 2,202 |
| 5 Dec 2016 | INR | 107.5 | 108.5 | 104 | 105.1 | 105.1 | -0.55 (-0.52%) | 24,649 |
| 2 Dec 2016 | INR | 106.7 | 109.8 | 103.25 | 105.65 | 105.65 | -2.45 (-2.27%) | 11,216 |
| 1 Dec 2016 | INR | 113.1 | 113.1 | 107.05 | 108.1 | 108.1 | -0.6 (-0.55%) | 8,010 |
| 30 Nov 2016 | INR | 108 | 112 | 108 | 108.7 | 108.7 | -0.35 (-0.32%) | 5,788 |
| 29 Nov 2016 | INR | 109 | 112 | 108.55 | 109.05 | 109.05 | +0.95 (+0.88%) | 2,776 |
| 28 Nov 2016 | INR | 110.4 | 112 | 107.25 | 108.1 | 108.1 | -1.05 (-0.96%) | 3,327 |
| 25 Nov 2016 | INR | 106.15 | 110.25 | 105 | 109.15 | 109.15 | +4.3 (+4.10%) | 12,092 |
| 24 Nov 2016 | INR | 99 | 107.25 | 97.6 | 104.85 | 104.85 | +5.9 (+5.96%) | 12,578 |
