| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 104.5 | 109.7 | 103.8 | 108.7 | 108.7 | +5.1 (+4.92%) | 192,961 |
| 3 Jan 2017 | INR | 103 | 104.5 | 101.9 | 103.6 | 103.6 | +1.5 (+1.47%) | 54,806 |
| 2 Jan 2017 | INR | 100.8 | 102.65 | 100.4 | 102.1 | 102.1 | +1.75 (+1.74%) | 32,906 |
| 30 Dec 2016 | INR | 99.9 | 103.25 | 99.8 | 100.35 | 100.35 | +0.35 (+0.35%) | 74,897 |
| 29 Dec 2016 | INR | 97.9 | 101.85 | 97.9 | 100 | 100 | +2.4 (+2.46%) | 58,527 |
| 28 Dec 2016 | INR | 98.8 | 99.5 | 97.25 | 97.6 | 97.6 | +0.2 (+0.21%) | 30,166 |
| 27 Dec 2016 | INR | 98.65 | 99.15 | 95 | 97.4 | 97.4 | -0.65 (-0.66%) | 52,652 |
| 26 Dec 2016 | INR | 100 | 103.1 | 97.7 | 98.05 | 98.05 | -0.85 (-0.86%) | 104,407 |
| 23 Dec 2016 | INR | 96 | 100 | 96 | 98.9 | 98.9 | -0.7 (-0.70%) | 22,459 |
| 22 Dec 2016 | INR | 99.5 | 100.75 | 99 | 99.6 | 99.6 | -0.25 (-0.25%) | 32,969 |
| 21 Dec 2016 | INR | 101.45 | 102.25 | 99.25 | 99.85 | 99.85 | -1.25 (-1.24%) | 45,036 |
| 20 Dec 2016 | INR | 103.8 | 104.4 | 100.6 | 101.1 | 101.1 | -2 (-1.94%) | 28,275 |
| 19 Dec 2016 | INR | 103 | 105 | 101.95 | 103.1 | 103.1 | -0.3 (-0.29%) | 35,535 |
| 16 Dec 2016 | INR | 104 | 104.25 | 102.1 | 103.4 | 103.4 | +0.25 (+0.24%) | 54,632 |
| 15 Dec 2016 | INR | 100.45 | 104.7 | 100.45 | 103.15 | 103.15 | +0.9 (+0.88%) | 43,278 |
| 14 Dec 2016 | INR | 104 | 105.4 | 100.85 | 102.25 | 102.25 | -2.3 (-2.20%) | 110,000 |
| 13 Dec 2016 | INR | 100.7 | 108.95 | 100.5 | 104.55 | 104.55 | +4.35 (+4.34%) | 248,183 |
| 12 Dec 2016 | INR | 100.25 | 102.1 | 99.95 | 100.2 | 100.2 | -0.9 (-0.89%) | 49,610 |
| 9 Dec 2016 | INR | 101.8 | 102.6 | 100.3 | 101.1 | 101.1 | -0.45 (-0.44%) | 40,161 |
| 8 Dec 2016 | INR | 103 | 103.9 | 101 | 101.55 | 101.55 | -0.25 (-0.25%) | 54,691 |
| 7 Dec 2016 | INR | 102.1 | 104 | 101.1 | 101.8 | 101.8 | +0.45 (+0.44%) | 38,454 |
| 6 Dec 2016 | INR | 102 | 103.75 | 101.1 | 101.35 | 101.35 | +0.95 (+0.95%) | 64,241 |
| 5 Dec 2016 | INR | 99.25 | 102.5 | 99 | 100.4 | 100.4 | +0.75 (+0.75%) | 46,855 |
| 2 Dec 2016 | INR | 101.45 | 103.45 | 99 | 99.65 | 99.65 | -1.75 (-1.73%) | 73,222 |
| 1 Dec 2016 | INR | 104.45 | 105.8 | 101.1 | 101.4 | 101.4 | -2.65 (-2.55%) | 87,812 |
| 30 Nov 2016 | INR | 104.5 | 105.8 | 103.5 | 104.05 | 104.05 | +0.9 (+0.87%) | 94,242 |
| 29 Nov 2016 | INR | 105.3 | 108.1 | 102.5 | 103.15 | 103.15 | -1.95 (-1.86%) | 120,190 |
| 28 Nov 2016 | INR | 106.8 | 109.8 | 104.2 | 105.1 | 105.1 | -1.4 (-1.31%) | 104,474 |
| 25 Nov 2016 | INR | 105 | 108.7 | 102.5 | 106.5 | 106.5 | +1.45 (+1.38%) | 263,401 |
| 24 Nov 2016 | INR | 92.35 | 112 | 91 | 105.05 | 105.05 | +11 (+11.70%) | 1,095,495 |
