| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 128.8 | 129.3 | 125.2 | 126 | 126 | -2.8 (-2.17%) | 15,514 |
| 3 Jan 2017 | INR | 130 | 131.5 | 127 | 128.8 | 128.8 | +2.75 (+2.18%) | 35,893 |
| 2 Jan 2017 | INR | 125.45 | 128 | 123 | 126.05 | 126.05 | +3.35 (+2.73%) | 28,498 |
| 30 Dec 2016 | INR | 126.75 | 126.85 | 122.2 | 122.7 | 122.7 | -1.9 (-1.52%) | 12,715 |
| 29 Dec 2016 | INR | 125.7 | 127.8 | 124 | 124.6 | 124.6 | 0.0 (0.0%) | 9,500 |
| 28 Dec 2016 | INR | 130.85 | 131.8 | 121.6 | 124.6 | 124.6 | -3.85 (-3.00%) | 13,664 |
| 27 Dec 2016 | INR | 121.9 | 129.2 | 119.95 | 128.45 | 128.45 | +6.6 (+5.42%) | 12,228 |
| 26 Dec 2016 | INR | 117.95 | 123 | 116.4 | 121.85 | 121.85 | +2.55 (+2.14%) | 4,820 |
| 23 Dec 2016 | INR | 119.35 | 120.5 | 118.15 | 119.3 | 119.3 | +1.6 (+1.36%) | 8,071 |
| 22 Dec 2016 | INR | 121.55 | 124.6 | 115.8 | 117.7 | 117.7 | -6.35 (-5.12%) | 310,525 |
| 21 Dec 2016 | INR | 120.55 | 125.4 | 120.45 | 124.05 | 124.05 | +3.9 (+3.25%) | 11,425 |
| 20 Dec 2016 | INR | 124.65 | 125 | 114.8 | 120.15 | 120.15 | -5 (-4.00%) | 21,058 |
| 19 Dec 2016 | INR | 123.3 | 126.6 | 122.5 | 125.15 | 125.15 | +0.8 (+0.64%) | 13,494 |
| 16 Dec 2016 | INR | 123.65 | 126.35 | 122.25 | 124.35 | 124.35 | +0.05 (+0.04%) | 9,526 |
| 15 Dec 2016 | INR | 127.95 | 132 | 122.45 | 124.3 | 124.3 | -3 (-2.36%) | 24,125 |
| 14 Dec 2016 | INR | 131 | 131.15 | 126.6 | 127.3 | 127.3 | -2.35 (-1.81%) | 125,586 |
| 13 Dec 2016 | INR | 132.05 | 133.8 | 127 | 129.65 | 129.65 | -2.7 (-2.04%) | 412,108 |
| 12 Dec 2016 | INR | 134 | 135.8 | 131.3 | 132.35 | 132.35 | -2.15 (-1.60%) | 4,492 |
| 9 Dec 2016 | INR | 131.55 | 135.8 | 131.5 | 134.5 | 134.5 | +3.3 (+2.52%) | 11,122 |
| 8 Dec 2016 | INR | 130.85 | 132.45 | 130.05 | 131.2 | 131.2 | +0.2 (+0.15%) | 4,318 |
| 7 Dec 2016 | INR | 129.4 | 132.8 | 128.85 | 131 | 131 | +1.45 (+1.12%) | 6,219 |
| 6 Dec 2016 | INR | 133.25 | 133.7 | 128.45 | 129.55 | 129.55 | -2.85 (-2.15%) | 7,368 |
| 5 Dec 2016 | INR | 139 | 139 | 130.5 | 132.4 | 132.4 | +0.4 (+0.30%) | 1,561 |
| 2 Dec 2016 | INR | 132.5 | 133.1 | 129.2 | 132 | 132 | -1 (-0.75%) | 5,204 |
| 1 Dec 2016 | INR | 135.5 | 137 | 132 | 133 | 133 | -2.9 (-2.13%) | 596,467 |
| 30 Nov 2016 | INR | 133.2 | 138.55 | 133 | 135.9 | 135.9 | +3.6 (+2.72%) | 19,441 |
| 29 Nov 2016 | INR | 135.45 | 136 | 131.85 | 132.3 | 132.3 | +0.35 (+0.27%) | 17,612 |
| 28 Nov 2016 | INR | 133.6 | 139 | 130 | 131.95 | 131.95 | -2.35 (-1.75%) | 12,542 |
| 25 Nov 2016 | INR | 133.25 | 139 | 133.25 | 134.3 | 134.3 | +1.65 (+1.24%) | 14,652 |
| 24 Nov 2016 | INR | 130 | 135 | 129.3 | 132.65 | 132.65 | +2.25 (+1.73%) | 8,707 |
