| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 128 | 134.9 | 128 | 133.8 | 133.8 | +7.45 (+5.90%) | 16,142 |
| 3 Jan 2017 | INR | 127.2 | 128.95 | 125.6 | 126.35 | 126.35 | -1 (-0.79%) | 8,002 |
| 2 Jan 2017 | INR | 121.85 | 128.5 | 120 | 127.35 | 127.35 | +9.5 (+8.06%) | 32,109 |
| 30 Dec 2016 | INR | 115.7 | 121.3 | 115.7 | 117.85 | 117.85 | +3 (+2.61%) | 5,879 |
| 29 Dec 2016 | INR | 117 | 119 | 114.5 | 114.85 | 114.85 | -2.9 (-2.46%) | 3,461 |
| 28 Dec 2016 | INR | 117.1 | 119.45 | 117.1 | 117.75 | 117.75 | -0.25 (-0.21%) | 2,890 |
| 27 Dec 2016 | INR | 116.3 | 119.8 | 116.3 | 118 | 118 | +1.3 (+1.11%) | 2,365 |
| 26 Dec 2016 | INR | 118 | 118.15 | 116.1 | 116.7 | 116.7 | -1.55 (-1.31%) | 2,243 |
| 23 Dec 2016 | INR | 118 | 128 | 116.65 | 118.25 | 118.25 | -0.8 (-0.67%) | 3,572 |
| 22 Dec 2016 | INR | 121.5 | 124 | 118.35 | 119.05 | 119.05 | -5.2 (-4.19%) | 2,945 |
| 21 Dec 2016 | INR | 123 | 124.25 | 122 | 124.25 | 124.25 | +1.05 (+0.85%) | 1,405 |
| 20 Dec 2016 | INR | 124.95 | 126 | 123.2 | 123.2 | 123.2 | -1 (-0.81%) | 1,738 |
| 19 Dec 2016 | INR | 125 | 127.4 | 123.2 | 124.2 | 124.2 | -1.75 (-1.39%) | 2,168 |
| 16 Dec 2016 | INR | 126 | 126.9 | 124.85 | 125.95 | 125.95 | +0.5 (+0.40%) | 3,503 |
| 15 Dec 2016 | INR | 125 | 129 | 124 | 125.45 | 125.45 | -1.75 (-1.38%) | 4,192 |
| 14 Dec 2016 | INR | 126.3 | 129.8 | 126.2 | 127.2 | 127.2 | -0.6 (-0.47%) | 4,582 |
| 13 Dec 2016 | INR | 124 | 129.9 | 122 | 127.8 | 127.8 | +5.45 (+4.45%) | 9,659 |
| 12 Dec 2016 | INR | 121.55 | 127 | 121 | 122.35 | 122.35 | +0.3 (+0.25%) | 3,042 |
| 9 Dec 2016 | INR | 124.85 | 124.85 | 121 | 122.05 | 122.05 | -2 (-1.61%) | 2,375 |
| 8 Dec 2016 | INR | 123 | 125 | 122.15 | 124.05 | 124.05 | +0.35 (+0.28%) | 2,121 |
| 7 Dec 2016 | INR | 123.1 | 125 | 122 | 123.7 | 123.7 | 0.0 (0.0%) | 5,865 |
| 6 Dec 2016 | INR | 122 | 128 | 122 | 123.7 | 123.7 | +0.45 (+0.37%) | 5,232 |
| 5 Dec 2016 | INR | 121 | 123.7 | 119 | 123.25 | 123.25 | +1.05 (+0.86%) | 6,377 |
| 2 Dec 2016 | INR | 123 | 123 | 120.2 | 122.2 | 122.2 | -1.9 (-1.53%) | 9,351 |
| 1 Dec 2016 | INR | 127.25 | 127.3 | 123.2 | 124.1 | 124.1 | -2.5 (-1.97%) | 4,733 |
| 30 Nov 2016 | INR | 128 | 128.95 | 125 | 126.6 | 126.6 | -1.7 (-1.33%) | 6,285 |
| 29 Nov 2016 | INR | 119.8 | 133 | 119.5 | 128.3 | 128.3 | +10.65 (+9.05%) | 25,772 |
| 28 Nov 2016 | INR | 114.3 | 119 | 114.3 | 117.65 | 117.65 | +4.2 (+3.70%) | 11,513 |
| 25 Nov 2016 | INR | 111.05 | 115.3 | 111 | 113.45 | 113.45 | +2.35 (+2.12%) | 14,463 |
| 24 Nov 2016 | INR | 110.75 | 113.15 | 110 | 111.1 | 111.1 | -1.4 (-1.24%) | 6,448 |
