| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2016 | INR | 113.4 | 114.7 | 111.6 | 112.25 | 112.25 | -0.9 (-0.80%) | 373,630 |
| 16 Dec 2016 | INR | 116 | 116.95 | 112.5 | 113.15 | 113.15 | -2.85 (-2.46%) | 482,330 |
| 15 Dec 2016 | INR | 115.9 | 117.85 | 115 | 116 | 116 | +0.1 (+0.09%) | 279,610 |
| 14 Dec 2016 | INR | 119.5 | 119.95 | 115.5 | 115.9 | 115.9 | -3.2 (-2.69%) | 400,510 |
| 13 Dec 2016 | INR | 119.9 | 120.1 | 118.6 | 119.1 | 119.1 | -0.7 (-0.58%) | 198,840 |
| 12 Dec 2016 | INR | 120 | 122.5 | 119.05 | 119.8 | 119.8 | -1.25 (-1.03%) | 536,610 |
| 9 Dec 2016 | INR | 118.1 | 122.85 | 118.1 | 121.05 | 121.05 | +3.15 (+2.67%) | 812,640 |
| 8 Dec 2016 | INR | 119 | 119 | 117.05 | 117.9 | 117.9 | +0.3 (+0.26%) | 462,990 |
| 7 Dec 2016 | INR | 119 | 119.4 | 117.1 | 117.6 | 117.6 | -0.8 (-0.68%) | 275,450 |
| 6 Dec 2016 | INR | 118.25 | 119.85 | 118.1 | 118.4 | 118.4 | +0.35 (+0.30%) | 206,820 |
| 5 Dec 2016 | INR | 120.25 | 120.4 | 117.5 | 118.05 | 118.05 | -2.95 (-2.44%) | 313,710 |
| 2 Dec 2016 | INR | 122 | 122.7 | 120 | 121 | 121 | -2.5 (-2.02%) | 201,980 |
| 1 Dec 2016 | INR | 125.75 | 125.85 | 122.4 | 123.5 | 123.5 | -1.35 (-1.08%) | 378,410 |
| 30 Nov 2016 | INR | 123.5 | 126.85 | 122.4 | 124.85 | 124.85 | +2.25 (+1.84%) | 578,160 |
| 29 Nov 2016 | INR | 120.4 | 123.65 | 119.5 | 122.6 | 122.6 | +3.25 (+2.72%) | 696,800 |
| 28 Nov 2016 | INR | 118.9 | 121.5 | 117.35 | 119.35 | 119.35 | +0.6 (+0.51%) | 467,000 |
| 25 Nov 2016 | INR | 118.75 | 120.35 | 117 | 118.75 | 118.75 | +0.85 (+0.72%) | 518,190 |
| 24 Nov 2016 | INR | 118 | 118.7 | 116.3 | 117.9 | 117.9 | +0.2 (+0.17%) | 311,570 |
| 23 Nov 2016 | INR | 117.5 | 118.8 | 115.5 | 117.7 | 117.7 | +2 (+1.73%) | 391,990 |
| 22 Nov 2016 | INR | 118 | 119.6 | 114.35 | 115.7 | 115.7 | -2.3 (-1.95%) | 566,890 |
| 21 Nov 2016 | INR | 120.85 | 122.9 | 116.75 | 118 | 118 | -1.75 (-1.46%) | 695,670 |
| 18 Nov 2016 | INR | 121.25 | 121.25 | 118.6 | 119.75 | 119.75 | -0.1 (-0.08%) | 462,290 |
| 17 Nov 2016 | INR | 121.8 | 123.5 | 118.75 | 119.85 | 119.85 | -1.95 (-1.60%) | 536,960 |
| 16 Nov 2016 | INR | 122.1 | 123 | 118.25 | 121.8 | 121.8 | +2.45 (+2.05%) | 575,860 |
| 15 Nov 2016 | INR | 125.15 | 125.15 | 118 | 119.35 | 119.35 | -5.8 (-4.63%) | 582,260 |
| 11 Nov 2016 | INR | 128.95 | 129.85 | 122.8 | 125.15 | 125.15 | -6.05 (-4.61%) | 565,040 |
| 10 Nov 2016 | INR | 133.75 | 133.75 | 130.5 | 131.2 | 131.2 | +3.2 (+2.50%) | 618,580 |
| 9 Nov 2016 | INR | 110.55 | 128.8 | 106.9 | 128 | 128 | -5.6 (-4.19%) | 1,600,000 |
| 8 Nov 2016 | INR | 136.85 | 137.25 | 133 | 133.6 | 133.6 | -2.2 (-1.62%) | 529,050 |
| 7 Nov 2016 | INR | 140 | 140.8 | 135.35 | 135.8 | 135.8 | -2.35 (-1.70%) | 873,550 |
