| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 119.4 | 120.25 | 112 | 120.05 | 120.05 | +5.35 (+4.66%) | 41,569 |
| 2 Jan 2017 | INR | 114.1 | 114.85 | 109 | 114.7 | 114.7 | +5.3 (+4.84%) | 19,053 |
| 30 Dec 2016 | INR | 109.4 | 109.6 | 102 | 109.4 | 109.4 | +4.9 (+4.69%) | 31,893 |
| 29 Dec 2016 | INR | 104.45 | 104.6 | 100 | 104.5 | 104.5 | +4.85 (+4.87%) | 38,017 |
| 28 Dec 2016 | INR | 100 | 107 | 98 | 99.65 | 99.65 | -3.1 (-3.02%) | 7,120 |
| 27 Dec 2016 | INR | 104.9 | 104.9 | 98.8 | 102.75 | 102.75 | -0.25 (-0.24%) | 6,133 |
| 26 Dec 2016 | INR | 104.5 | 107.75 | 100.5 | 103 | 103 | -1.1 (-1.06%) | 5,954 |
| 23 Dec 2016 | INR | 104.9 | 104.9 | 100.05 | 104.1 | 104.1 | +1.6 (+1.56%) | 6,753 |
| 22 Dec 2016 | INR | 105 | 106.5 | 99.55 | 102.5 | 102.5 | -1.75 (-1.68%) | 6,559 |
| 21 Dec 2016 | INR | 107.9 | 107.9 | 100.5 | 104.25 | 104.25 | +0.55 (+0.53%) | 33,472 |
| 20 Dec 2016 | INR | 105.8 | 105.85 | 99.9 | 103.7 | 103.7 | 0.0 (0.0%) | 5,687 |
| 19 Dec 2016 | INR | 108.5 | 108.55 | 103.5 | 103.7 | 103.7 | -3.25 (-3.04%) | 9,741 |
| 16 Dec 2016 | INR | 106.65 | 108.75 | 101.5 | 106.95 | 106.95 | +0.3 (+0.28%) | 6,487 |
| 15 Dec 2016 | INR | 115.3 | 115.3 | 105.55 | 106.65 | 106.65 | -4.45 (-4.01%) | 21,310 |
| 14 Dec 2016 | INR | 114.5 | 116 | 108.05 | 111.1 | 111.1 | -0.5 (-0.45%) | 10,063 |
| 13 Dec 2016 | INR | 111.7 | 111.9 | 108 | 111.6 | 111.6 | +4.7 (+4.40%) | 6,267 |
| 12 Dec 2016 | INR | 116.8 | 116.85 | 105.9 | 106.9 | 106.9 | -4.4 (-3.95%) | 25,626 |
| 9 Dec 2016 | INR | 111.3 | 111.3 | 111.3 | 111.3 | 111.3 | +0.2 (+0.18%) | 785 |
| 8 Dec 2016 | INR | 107.2 | 111.1 | 107.2 | 111.1 | 111.1 | +5.25 (+4.96%) | 287 |
| 7 Dec 2016 | INR | 104.5 | 105.85 | 101.1 | 105.85 | 105.85 | +5 (+4.96%) | 9,466 |
| 6 Dec 2016 | INR | 96 | 102.05 | 96 | 100.85 | 100.85 | +3.65 (+3.76%) | 10,090 |
| 5 Dec 2016 | INR | 93 | 97.35 | 93 | 97.2 | 97.2 | +4.45 (+4.80%) | 11,644 |
| 2 Dec 2016 | INR | 83.95 | 92.75 | 83.95 | 92.75 | 92.75 | +4.4 (+4.98%) | 9,775 |
| 1 Dec 2016 | INR | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | -4.6 (-4.95%) | 229 |
| 30 Nov 2016 | INR | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | 0.0 (0.0%) | 450 |
| 29 Nov 2016 | INR | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | 0.0 (0.0%) | 508 |
| 28 Nov 2016 | INR | 103.25 | 103.25 | 92.95 | 92.95 | 92.95 | -10.3 (-9.98%) | 2,411 |
| 25 Nov 2016 | INR | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | 0.0 (0.0%) | 15 |
| 24 Nov 2016 | INR | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | 0.0 (0.0%) | 688 |
| 23 Nov 2016 | INR | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | -2.95 (-2.78%) | 421 |
