| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 119.9 | 125.85 | 119.05 | 125.45 | 125.45 | +6.3 (+5.29%) | 2,008,036 |
| 3 Jan 2017 | INR | 119.4 | 120.9 | 116.7 | 119.15 | 119.15 | +0.4 (+0.34%) | 1,176,715 |
| 2 Jan 2017 | INR | 115.5 | 120.9 | 114 | 118.75 | 118.75 | +7.4 (+6.65%) | 2,131,308 |
| 30 Dec 2016 | INR | 110.55 | 113.25 | 110.05 | 111.35 | 111.35 | +1.15 (+1.04%) | 980,059 |
| 29 Dec 2016 | INR | 107.05 | 111.2 | 106.5 | 110.2 | 110.2 | +2.5 (+2.32%) | 616,743 |
| 28 Dec 2016 | INR | 108.1 | 109.45 | 106.15 | 107.7 | 107.7 | -0.7 (-0.65%) | 873,568 |
| 27 Dec 2016 | INR | 103.45 | 109.4 | 101.05 | 108.4 | 108.4 | +3.05 (+2.90%) | 1,970,142 |
| 26 Dec 2016 | INR | 112.3 | 112.9 | 104.4 | 105.35 | 105.35 | -8.15 (-7.18%) | 1,342,565 |
| 23 Dec 2016 | INR | 114.9 | 116 | 113.05 | 113.5 | 113.5 | -1.8 (-1.56%) | 582,440 |
| 22 Dec 2016 | INR | 117.3 | 118.4 | 114.4 | 115.3 | 115.3 | -2.2 (-1.87%) | 1,100,919 |
| 21 Dec 2016 | INR | 113 | 118.3 | 113 | 117.5 | 117.5 | +4.6 (+4.07%) | 1,011,409 |
| 20 Dec 2016 | INR | 113 | 113.8 | 111.4 | 112.9 | 112.9 | +1.1 (+0.98%) | 562,314 |
| 19 Dec 2016 | INR | 112.95 | 112.95 | 111.3 | 111.8 | 111.8 | +0.05 (+0.04%) | 348,049 |
| 16 Dec 2016 | INR | 112.85 | 113.25 | 111.05 | 111.75 | 111.75 | -1.05 (-0.93%) | 517,330 |
| 15 Dec 2016 | INR | 112 | 114 | 111 | 112.8 | 112.8 | +0.1 (+0.09%) | 567,548 |
| 14 Dec 2016 | INR | 113.05 | 114.5 | 111.6 | 112.7 | 112.7 | +0.5 (+0.45%) | 1,502,600 |
| 13 Dec 2016 | INR | 114.35 | 114.35 | 111 | 112.2 | 112.2 | -1.1 (-0.97%) | 624,602 |
| 12 Dec 2016 | INR | 115.6 | 116.8 | 112.3 | 113.3 | 113.3 | -1.6 (-1.39%) | 924,601 |
| 9 Dec 2016 | INR | 113.5 | 115.6 | 113.2 | 114.9 | 114.9 | +1.6 (+1.41%) | 673,038 |
| 8 Dec 2016 | INR | 114 | 114.95 | 112.6 | 113.3 | 113.3 | +1.4 (+1.25%) | 648,486 |
| 7 Dec 2016 | INR | 116.1 | 117.4 | 110.9 | 111.9 | 111.9 | -4.1 (-3.53%) | 1,021,957 |
| 6 Dec 2016 | INR | 115.45 | 116.95 | 114.45 | 116 | 116 | +2.65 (+2.34%) | 932,225 |
| 5 Dec 2016 | INR | 110 | 115.25 | 109.4 | 113.35 | 113.35 | +3.6 (+3.28%) | 1,039,715 |
| 2 Dec 2016 | INR | 110 | 111.9 | 109.2 | 109.75 | 109.75 | -2.6 (-2.31%) | 1,207,256 |
| 1 Dec 2016 | INR | 115.4 | 115.9 | 111.5 | 112.35 | 112.35 | -2.7 (-2.35%) | 1,234,292 |
| 30 Nov 2016 | INR | 115.05 | 116.15 | 113.35 | 115.05 | 115.05 | +0.15 (+0.13%) | 775,091 |
| 29 Nov 2016 | INR | 113 | 116.8 | 113 | 114.9 | 114.9 | +2 (+1.77%) | 1,191,640 |
| 28 Nov 2016 | INR | 112 | 114.55 | 111.75 | 112.9 | 112.9 | +0.55 (+0.49%) | 1,073,629 |
| 25 Nov 2016 | INR | 114 | 114.5 | 110.1 | 112.35 | 112.35 | -0.8 (-0.71%) | 1,774,087 |
| 24 Nov 2016 | INR | 114.3 | 115.7 | 112.1 | 113.15 | 113.15 | -3.7 (-3.17%) | 1,395,936 |
