| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 101.7 | 104.25 | 100.5 | 101.6 | 101.6 | +1.15 (+1.14%) | 240,184 |
| 4 Jan 2017 | INR | 100.85 | 101.9 | 100 | 100.45 | 100.45 | -0.05 (-0.05%) | 101,172 |
| 3 Jan 2017 | INR | 99 | 101.9 | 98.6 | 100.5 | 100.5 | +1.9 (+1.93%) | 239,466 |
| 2 Jan 2017 | INR | 98 | 100.6 | 97.5 | 98.6 | 98.6 | +0.45 (+0.46%) | 140,691 |
| 30 Dec 2016 | INR | 96.6 | 100 | 96.6 | 98.15 | 98.15 | +1.8 (+1.87%) | 198,795 |
| 29 Dec 2016 | INR | 95 | 99.2 | 95 | 96.35 | 96.35 | +1.4 (+1.47%) | 300,827 |
| 28 Dec 2016 | INR | 95.5 | 98 | 94.4 | 94.95 | 94.95 | -0.45 (-0.47%) | 127,049 |
| 27 Dec 2016 | INR | 96.5 | 98.9 | 93.55 | 95.4 | 95.4 | -0.1 (-0.10%) | 165,564 |
| 26 Dec 2016 | INR | 99.45 | 99.45 | 95.2 | 95.5 | 95.5 | -3.55 (-3.58%) | 99,308 |
| 23 Dec 2016 | INR | 99.9 | 100.35 | 98.9 | 99.05 | 99.05 | -1.45 (-1.44%) | 113,634 |
| 22 Dec 2016 | INR | 103 | 104 | 100.1 | 100.5 | 100.5 | -1.6 (-1.57%) | 202,880 |
| 21 Dec 2016 | INR | 104 | 104.5 | 101.75 | 102.1 | 102.1 | +0.35 (+0.34%) | 775,269 |
| 20 Dec 2016 | INR | 100.4 | 106.9 | 100.4 | 101.75 | 101.75 | +1.35 (+1.34%) | 536,899 |
| 19 Dec 2016 | INR | 99.95 | 101.5 | 99 | 100.4 | 100.4 | +0.85 (+0.85%) | 195,828 |
| 16 Dec 2016 | INR | 100.5 | 101.5 | 98.5 | 99.55 | 99.55 | 0.0 (0.0%) | 175,860 |
| 15 Dec 2016 | INR | 99 | 102.6 | 98.5 | 99.55 | 99.55 | -0.25 (-0.25%) | 131,303 |
| 14 Dec 2016 | INR | 102.25 | 102.25 | 99.2 | 99.8 | 99.8 | -0.75 (-0.75%) | 128,578 |
| 13 Dec 2016 | INR | 101 | 105.9 | 98.65 | 100.55 | 100.55 | -0.6 (-0.59%) | 266,473 |
| 12 Dec 2016 | INR | 104.75 | 104.75 | 100.6 | 101.15 | 101.15 | -3.25 (-3.11%) | 144,457 |
| 9 Dec 2016 | INR | 107.35 | 107.35 | 104 | 104.4 | 104.4 | -1.05 (-1.00%) | 167,736 |
| 8 Dec 2016 | INR | 106.1 | 107.9 | 105.15 | 105.45 | 105.45 | +0.1 (+0.09%) | 186,957 |
| 7 Dec 2016 | INR | 108.7 | 110.15 | 104.1 | 105.35 | 105.35 | -1.45 (-1.36%) | 264,177 |
| 6 Dec 2016 | INR | 111.7 | 112.5 | 103.35 | 106.8 | 106.8 | -4.15 (-3.74%) | 526,334 |
| 5 Dec 2016 | INR | 110.2 | 115 | 110 | 110.95 | 110.95 | +2.95 (+2.73%) | 1,349,234 |
| 2 Dec 2016 | INR | 99.7 | 109.95 | 99.1 | 108 | 108 | +8 (+8%) | 2,186,302 |
| 1 Dec 2016 | INR | 96 | 104.1 | 95.8 | 100 | 100 | +4.4 (+4.60%) | 1,384,536 |
| 30 Nov 2016 | INR | 95.95 | 96.75 | 93.75 | 95.6 | 95.6 | +0.65 (+0.68%) | 683,508 |
| 29 Nov 2016 | INR | 93.4 | 97.25 | 90.5 | 94.95 | 94.95 | +5 (+5.56%) | 1,130,890 |
| 28 Nov 2016 | INR | 89 | 91.8 | 88 | 89.95 | 89.95 | +1.7 (+1.93%) | 453,228 |
| 25 Nov 2016 | INR | 87.8 | 91.2 | 87.55 | 88.25 | 88.25 | +1.05 (+1.20%) | 1,057,701 |
