| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 130.15 | 134 | 129 | 133.3 | 133.3 | +3.1 (+2.38%) | 6,780 |
| 2 Jan 2017 | INR | 129.7 | 131 | 127 | 130.2 | 130.2 | +1.75 (+1.36%) | 3,835 |
| 30 Dec 2016 | INR | 126 | 129.5 | 126 | 128.45 | 128.45 | +2.85 (+2.27%) | 59,475 |
| 29 Dec 2016 | INR | 125.8 | 126.45 | 124.05 | 125.6 | 125.6 | +0.6 (+0.48%) | 2,213 |
| 28 Dec 2016 | INR | 121.75 | 125.8 | 121.75 | 125 | 125 | +3.65 (+3.01%) | 4,694 |
| 27 Dec 2016 | INR | 120 | 121.5 | 120 | 121.35 | 121.35 | +1.95 (+1.63%) | 1,599 |
| 26 Dec 2016 | INR | 123 | 123 | 119 | 119.4 | 119.4 | -4.45 (-3.59%) | 7,316 |
| 23 Dec 2016 | INR | 124 | 125.25 | 122.95 | 123.85 | 123.85 | +1.5 (+1.23%) | 3,680 |
| 22 Dec 2016 | INR | 126.1 | 126.1 | 122.25 | 122.35 | 122.35 | -5.4 (-4.23%) | 4,383 |
| 21 Dec 2016 | INR | 126.35 | 128.6 | 126.35 | 127.75 | 127.75 | +1.15 (+0.91%) | 6,635 |
| 20 Dec 2016 | INR | 133 | 133 | 126 | 126.6 | 126.6 | -4.6 (-3.51%) | 6,233 |
| 19 Dec 2016 | INR | 132.65 | 133.35 | 128.55 | 131.2 | 131.2 | 0.0 (0.0%) | 9,946 |
| 16 Dec 2016 | INR | 127.65 | 133.6 | 126.55 | 131.2 | 131.2 | +3.55 (+2.78%) | 32,592 |
| 15 Dec 2016 | INR | 127.05 | 129.1 | 125.5 | 127.65 | 127.65 | -1 (-0.78%) | 6,179 |
| 14 Dec 2016 | INR | 125.8 | 129.3 | 124.85 | 128.65 | 128.65 | +2.85 (+2.27%) | 12,077 |
| 13 Dec 2016 | INR | 124.95 | 126.45 | 124.95 | 125.8 | 125.8 | +0.7 (+0.56%) | 6,358 |
| 12 Dec 2016 | INR | 126.95 | 129.5 | 123 | 125.1 | 125.1 | -2.05 (-1.61%) | 13,864 |
| 9 Dec 2016 | INR | 126.55 | 131.35 | 125.5 | 127.15 | 127.15 | -0.6 (-0.47%) | 15,261 |
| 8 Dec 2016 | INR | 124.9 | 129.9 | 123.5 | 127.75 | 127.75 | +4.45 (+3.61%) | 30,302 |
| 7 Dec 2016 | INR | 124.9 | 125.3 | 121 | 123.3 | 123.3 | +0.3 (+0.24%) | 18,422 |
| 6 Dec 2016 | INR | 121 | 130 | 120.2 | 123 | 123 | +2.15 (+1.78%) | 141,640 |
| 5 Dec 2016 | INR | 120.5 | 122 | 116.1 | 120.85 | 120.85 | +1 (+0.83%) | 12,632 |
| 2 Dec 2016 | INR | 121 | 121.2 | 119.5 | 119.85 | 119.85 | -2.55 (-2.08%) | 5,144 |
| 1 Dec 2016 | INR | 122.5 | 124.95 | 121.7 | 122.4 | 122.4 | -0.85 (-0.69%) | 5,680 |
| 30 Nov 2016 | INR | 126.75 | 127.8 | 120.7 | 123.25 | 123.25 | -2.7 (-2.14%) | 20,309 |
| 29 Nov 2016 | INR | 129.35 | 132.7 | 125.1 | 125.95 | 125.95 | -3.15 (-2.44%) | 45,573 |
| 28 Nov 2016 | INR | 136.1 | 136.3 | 128.5 | 129.1 | 129.1 | -6.85 (-5.04%) | 14,107 |
| 25 Nov 2016 | INR | 133 | 138.75 | 131 | 135.95 | 135.95 | +1.15 (+0.85%) | 25,909 |
| 24 Nov 2016 | INR | 131 | 136 | 131 | 134.8 | 134.8 | +2.05 (+1.54%) | 5,467 |
| 23 Nov 2016 | INR | 128.5 | 135.5 | 128.5 | 132.75 | 132.75 | +6.25 (+4.94%) | 135,889 |
