| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 118.8 | 127.8 | 117.75 | 125.4 | 125.4 | +7.45 (+6.32%) | 247,423 |
| 3 Jan 2017 | INR | 116.85 | 118.65 | 116.85 | 117.95 | 117.95 | +2.25 (+1.94%) | 41,307 |
| 2 Jan 2017 | INR | 113.15 | 116.9 | 113.1 | 115.7 | 115.7 | +2.9 (+2.57%) | 19,188 |
| 30 Dec 2016 | INR | 112 | 114 | 111.5 | 112.8 | 112.8 | +2.1 (+1.90%) | 16,373 |
| 29 Dec 2016 | INR | 109.65 | 112.5 | 108.8 | 110.7 | 110.7 | +1.75 (+1.61%) | 20,866 |
| 28 Dec 2016 | INR | 108.8 | 112 | 108.7 | 108.95 | 108.95 | +0.85 (+0.79%) | 13,862 |
| 27 Dec 2016 | INR | 108.65 | 108.65 | 106.5 | 108.1 | 108.1 | +0.9 (+0.84%) | 11,758 |
| 26 Dec 2016 | INR | 110 | 110.5 | 106.75 | 107.2 | 107.2 | -3.45 (-3.12%) | 14,185 |
| 23 Dec 2016 | INR | 110.35 | 111.7 | 110.2 | 110.65 | 110.65 | -0.85 (-0.76%) | 7,733 |
| 22 Dec 2016 | INR | 113.45 | 113.45 | 110.4 | 111.5 | 111.5 | -0.85 (-0.76%) | 8,541 |
| 21 Dec 2016 | INR | 114.75 | 114.75 | 111.8 | 112.35 | 112.35 | -1 (-0.88%) | 14,834 |
| 20 Dec 2016 | INR | 114.65 | 115.4 | 113 | 113.35 | 113.35 | -0.65 (-0.57%) | 11,488 |
| 19 Dec 2016 | INR | 116.3 | 116.3 | 113.55 | 114 | 114 | -1.35 (-1.17%) | 11,838 |
| 16 Dec 2016 | INR | 116.95 | 117.9 | 115 | 115.35 | 115.35 | -1.6 (-1.37%) | 18,246 |
| 15 Dec 2016 | INR | 115.1 | 117.3 | 115 | 116.95 | 116.95 | +0.95 (+0.82%) | 14,076 |
| 14 Dec 2016 | INR | 116.75 | 117.75 | 115.3 | 116 | 116 | -1.1 (-0.94%) | 10,326 |
| 13 Dec 2016 | INR | 117 | 118.7 | 116.6 | 117.1 | 117.1 | -0.05 (-0.04%) | 29,045 |
| 12 Dec 2016 | INR | 117.3 | 118.45 | 116.25 | 117.15 | 117.15 | -1 (-0.85%) | 12,414 |
| 9 Dec 2016 | INR | 116.8 | 120.9 | 116 | 118.15 | 118.15 | +1.5 (+1.29%) | 60,044 |
| 8 Dec 2016 | INR | 119.7 | 119.7 | 116.4 | 116.65 | 116.65 | +0.35 (+0.30%) | 24,091 |
| 7 Dec 2016 | INR | 118.95 | 118.95 | 116 | 116.3 | 116.3 | -1.9 (-1.61%) | 22,838 |
| 6 Dec 2016 | INR | 117.9 | 120 | 116.5 | 118.2 | 118.2 | +1.25 (+1.07%) | 36,558 |
| 5 Dec 2016 | INR | 114.25 | 120.9 | 114.25 | 116.95 | 116.95 | +4.25 (+3.77%) | 162,855 |
| 2 Dec 2016 | INR | 109.85 | 113.8 | 109.85 | 112.7 | 112.7 | +1.4 (+1.26%) | 51,781 |
| 1 Dec 2016 | INR | 112.9 | 112.9 | 110.6 | 111.3 | 111.3 | -0.55 (-0.49%) | 21,899 |
| 30 Nov 2016 | INR | 112.7 | 113.7 | 110.35 | 111.85 | 111.85 | +1.4 (+1.27%) | 34,010 |
| 29 Nov 2016 | INR | 109.35 | 112.95 | 108.95 | 110.45 | 110.45 | +1.95 (+1.80%) | 90,659 |
| 28 Nov 2016 | INR | 107 | 109.9 | 106.85 | 108.5 | 108.5 | +0.9 (+0.84%) | 88,943 |
| 25 Nov 2016 | INR | 106.25 | 109.3 | 106.25 | 107.6 | 107.6 | +0.95 (+0.89%) | 97,423 |
| 24 Nov 2016 | INR | 106.65 | 107.8 | 105.6 | 106.65 | 106.65 | -1.3 (-1.20%) | 70,807 |
