| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2016 | INR | 138.4 | 139.9 | 134 | 135.9 | 135.9 | +0.5 (+0.37%) | 31,216 |
| 29 Dec 2016 | INR | 131.6 | 138.4 | 131.6 | 135.4 | 135.4 | -0.15 (-0.11%) | 12,158 |
| 28 Dec 2016 | INR | 137.9 | 137.9 | 131.2 | 135.55 | 135.55 | +0.95 (+0.71%) | 2,199 |
| 27 Dec 2016 | INR | 139.9 | 139.9 | 134.05 | 134.6 | 134.6 | -0.75 (-0.55%) | 10,893 |
| 26 Dec 2016 | INR | 141.5 | 141.5 | 134.15 | 135.35 | 135.35 | -4.2 (-3.01%) | 16,689 |
| 23 Dec 2016 | INR | 141.75 | 141.75 | 135 | 139.55 | 139.55 | +4.65 (+3.45%) | 8,933 |
| 22 Dec 2016 | INR | 141 | 141 | 132 | 134.9 | 134.9 | -4.05 (-2.91%) | 12,670 |
| 21 Dec 2016 | INR | 142.8 | 146 | 138.1 | 138.95 | 138.95 | +1.05 (+0.76%) | 99,344 |
| 20 Dec 2016 | INR | 139.9 | 140 | 135 | 137.9 | 137.9 | +0.8 (+0.58%) | 7,858 |
| 19 Dec 2016 | INR | 140 | 140 | 135.9 | 137.1 | 137.1 | +0.15 (+0.11%) | 10,836 |
| 16 Dec 2016 | INR | 138 | 140 | 135.55 | 136.95 | 136.95 | -2.4 (-1.72%) | 4,445 |
| 15 Dec 2016 | INR | 138 | 142 | 136 | 139.35 | 139.35 | -0.15 (-0.11%) | 2,819 |
| 14 Dec 2016 | INR | 141 | 141 | 139 | 139.5 | 139.5 | -0.5 (-0.36%) | 2,516 |
| 13 Dec 2016 | INR | 137.1 | 140 | 137.1 | 140 | 140 | +1.8 (+1.30%) | 6,111 |
| 12 Dec 2016 | INR | 141.05 | 142.85 | 137.6 | 138.2 | 138.2 | -1.8 (-1.29%) | 3,378 |
| 9 Dec 2016 | INR | 142 | 144.95 | 136.45 | 140 | 140 | +0.85 (+0.61%) | 12,207 |
| 8 Dec 2016 | INR | 142 | 143 | 139 | 139.15 | 139.15 | -1 (-0.71%) | 6,983 |
| 7 Dec 2016 | INR | 143.7 | 143.7 | 138.95 | 140.15 | 140.15 | -0.9 (-0.64%) | 3,930 |
| 6 Dec 2016 | INR | 144 | 145 | 139 | 141.05 | 141.05 | -2.05 (-1.43%) | 5,451 |
| 5 Dec 2016 | INR | 145 | 145 | 135 | 143.1 | 143.1 | +2.15 (+1.53%) | 6,942 |
| 2 Dec 2016 | INR | 141.1 | 146 | 135 | 140.95 | 140.95 | -3 (-2.08%) | 7,824 |
| 1 Dec 2016 | INR | 145 | 151 | 141.1 | 143.95 | 143.95 | -0.2 (-0.14%) | 69,435 |
| 30 Nov 2016 | INR | 149.7 | 149.7 | 143.1 | 144.15 | 144.15 | -1.2 (-0.83%) | 20,286 |
| 29 Nov 2016 | INR | 153.9 | 154 | 140.1 | 145.35 | 145.35 | 0.0 (0.0%) | 97,556 |
