| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 125.55 | 126.1 | 122.5 | 123.6 | 123.6 | -1.6 (-1.28%) | 182,280 |
| 3 Jan 2017 | INR | 124.2 | 125.9 | 123.3 | 125.2 | 125.2 | +1.7 (+1.38%) | 102,976 |
| 2 Jan 2017 | INR | 122.45 | 124 | 120.9 | 123.5 | 123.5 | +1.7 (+1.40%) | 131,123 |
| 30 Dec 2016 | INR | 122 | 123.45 | 121.4 | 121.8 | 121.8 | +1.1 (+0.91%) | 151,961 |
| 29 Dec 2016 | INR | 122.6 | 122.6 | 118.8 | 120.7 | 120.7 | +0.7 (+0.58%) | 180,972 |
| 28 Dec 2016 | INR | 117.9 | 123.25 | 117.1 | 120 | 120 | +2.9 (+2.48%) | 328,803 |
| 27 Dec 2016 | INR | 116 | 117.6 | 113.1 | 117.1 | 117.1 | +1.35 (+1.17%) | 170,552 |
| 26 Dec 2016 | INR | 120 | 120 | 115.3 | 115.75 | 115.75 | -4.3 (-3.58%) | 183,919 |
| 23 Dec 2016 | INR | 124.5 | 124.85 | 119.25 | 120.05 | 120.05 | -4.8 (-3.84%) | 311,492 |
| 22 Dec 2016 | INR | 127.5 | 127.65 | 124.1 | 124.85 | 124.85 | -2.5 (-1.96%) | 147,591 |
| 21 Dec 2016 | INR | 130.3 | 131.4 | 126.8 | 127.35 | 127.35 | -0.4 (-0.31%) | 216,039 |
| 20 Dec 2016 | INR | 128 | 130 | 124.9 | 127.75 | 127.75 | +0.35 (+0.27%) | 186,577 |
| 19 Dec 2016 | INR | 125.1 | 130 | 123.8 | 127.4 | 127.4 | +2 (+1.59%) | 153,582 |
| 16 Dec 2016 | INR | 128.5 | 128.9 | 125 | 125.4 | 125.4 | -2.75 (-2.15%) | 173,324 |
| 15 Dec 2016 | INR | 127.4 | 129.85 | 126 | 128.15 | 128.15 | +0.45 (+0.35%) | 253,042 |
| 14 Dec 2016 | INR | 130.95 | 131.7 | 127.1 | 127.7 | 127.7 | -3.25 (-2.48%) | 282,438 |
| 13 Dec 2016 | INR | 131.95 | 132.4 | 129.4 | 130.95 | 130.95 | -0.75 (-0.57%) | 138,798 |
| 12 Dec 2016 | INR | 135 | 135.35 | 130.7 | 131.7 | 131.7 | -3.25 (-2.41%) | 155,800 |
| 9 Dec 2016 | INR | 133.95 | 136.55 | 133.75 | 134.95 | 134.95 | +2.3 (+1.73%) | 510,959 |
| 8 Dec 2016 | INR | 132 | 133.8 | 130.5 | 132.65 | 132.65 | +3.55 (+2.75%) | 232,183 |
| 7 Dec 2016 | INR | 132 | 132.85 | 127.4 | 129.1 | 129.1 | -0.75 (-0.58%) | 306,334 |
| 6 Dec 2016 | INR | 130.75 | 131.4 | 129.5 | 129.85 | 129.85 | +0.3 (+0.23%) | 201,252 |
| 5 Dec 2016 | INR | 130.15 | 131.1 | 127.75 | 129.55 | 129.55 | -1.75 (-1.33%) | 217,832 |
| 2 Dec 2016 | INR | 133.5 | 133.5 | 130.35 | 131.3 | 131.3 | -2.2 (-1.65%) | 339,316 |
| 1 Dec 2016 | INR | 135.45 | 135.75 | 132 | 133.5 | 133.5 | -0.7 (-0.52%) | 438,549 |
| 30 Nov 2016 | INR | 132.5 | 135.6 | 131.7 | 134.2 | 134.2 | +2.8 (+2.13%) | 489,936 |
| 29 Nov 2016 | INR | 130.05 | 132.8 | 130 | 131.4 | 131.4 | +1.75 (+1.35%) | 239,259 |
| 28 Nov 2016 | INR | 133.85 | 133.85 | 128.9 | 129.65 | 129.65 | -3.05 (-2.30%) | 422,650 |
| 25 Nov 2016 | INR | 129 | 133 | 127.3 | 132.7 | 132.7 | +5.45 (+4.28%) | 716,830 |
| 24 Nov 2016 | INR | 126.9 | 127.8 | 124.3 | 127.25 | 127.25 | +0.25 (+0.20%) | 230,715 |
