| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 109 | 115 | 109 | 112.4 | 22.48 | +7.35 (+7.00%) | 30,109 |
| 2 Jan 2017 | INR | 106 | 109 | 104.5 | 105.05 | 21.01 | -1.35 (-1.27%) | 30,948 |
| 30 Dec 2016 | INR | 103 | 109.1 | 102.75 | 106.4 | 21.28 | +4.25 (+4.16%) | 32,586 |
| 29 Dec 2016 | INR | 103 | 105.95 | 102.1 | 102.15 | 20.43 | -1.1 (-1.07%) | 28,458 |
| 28 Dec 2016 | INR | 104 | 106.5 | 100.5 | 103.25 | 20.65 | -0.75 (-0.72%) | 39,828 |
| 27 Dec 2016 | INR | 105 | 108 | 103 | 104 | 20.8 | -1.5 (-1.42%) | 22,230 |
| 26 Dec 2016 | INR | 103 | 105.95 | 102 | 105.5 | 21.1 | +2.5 (+2.43%) | 21,662 |
| 23 Dec 2016 | INR | 101.5 | 106 | 100 | 103 | 20.6 | +1 (+0.98%) | 19,180 |
| 22 Dec 2016 | INR | 108 | 108.1 | 96.05 | 102 | 20.4 | -1 (-0.97%) | 20,610 |
| 21 Dec 2016 | INR | 105.5 | 111 | 103 | 103 | 20.6 | -2.7 (-2.55%) | 36,763 |
| 20 Dec 2016 | INR | 102.5 | 110.6 | 101.6 | 105.7 | 21.14 | +4.15 (+4.09%) | 9,359 |
| 19 Dec 2016 | INR | 103 | 104.05 | 101.55 | 101.55 | 20.31 | -0.45 (-0.44%) | 9,143 |
| 16 Dec 2016 | INR | 101 | 103.25 | 101 | 102 | 20.4 | +1 (+0.99%) | 9,014 |
| 15 Dec 2016 | INR | 100 | 108.7 | 97 | 101 | 20.2 | -2.5 (-2.42%) | 19,130 |
| 14 Dec 2016 | INR | 100 | 109.45 | 100 | 103.5 | 20.7 | +0.5 (+0.49%) | 6,638 |
| 13 Dec 2016 | INR | 109 | 109.95 | 100.95 | 103 | 20.6 | -3.9 (-3.65%) | 8,365 |
| 12 Dec 2016 | INR | 96 | 107.75 | 96 | 106.9 | 21.38 | +8.35 (+8.47%) | 6,990 |
| 9 Dec 2016 | INR | 97 | 99.65 | 97 | 98.55 | 19.71 | +0.1 (+0.10%) | 5,885 |
| 8 Dec 2016 | INR | 100 | 100 | 96.5 | 98.45 | 19.69 | +1.25 (+1.29%) | 5,743 |
| 7 Dec 2016 | INR | 94 | 100 | 94 | 97.2 | 19.44 | +1.2 (+1.25%) | 6,462 |
| 6 Dec 2016 | INR | 94 | 97.7 | 94 | 96 | 19.2 | +2.5 (+2.67%) | 5,951 |
| 5 Dec 2016 | INR | 92 | 94 | 91 | 93.5 | 18.7 | +0.45 (+0.48%) | 5,719 |
| 2 Dec 2016 | INR | 90 | 95.5 | 89.15 | 93.05 | 18.61 | -0.1 (-0.11%) | 6,386 |
| 1 Dec 2016 | INR | 92 | 95.45 | 92 | 93.15 | 18.63 | +2.95 (+3.27%) | 7,158 |
| 30 Nov 2016 | INR | 95 | 96.5 | 90 | 90.2 | 18.04 | -2.85 (-3.06%) | 8,637 |
| 29 Nov 2016 | INR | 90.2 | 103.95 | 90.2 | 93.05 | 18.61 | -2.65 (-2.77%) | 8,579 |
| 28 Nov 2016 | INR | 98 | 100.8 | 94.8 | 95.7 | 19.14 | +0.35 (+0.37%) | 5,200 |
| 25 Nov 2016 | INR | 104 | 107.95 | 95.35 | 95.35 | 19.07 | -7.25 (-7.07%) | 2,014 |
| 24 Nov 2016 | INR | 104.95 | 104.95 | 98 | 102.6 | 20.52 | +6.35 (+6.60%) | 1,897 |
| 23 Nov 2016 | INR | 90 | 98 | 87.1 | 96.25 | 19.25 | +7.15 (+8.02%) | 14,816 |
