| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 170 | 186.15 | 170 | 186.15 | 186.15 | +16.9 (+9.99%) | 425,648 |
| 3 Jan 2017 | INR | 174.3 | 174.4 | 161.3 | 169.25 | 169.25 | +2.3 (+1.38%) | 299,869 |
| 2 Jan 2017 | INR | 166.95 | 166.95 | 160 | 166.95 | 166.95 | +15.15 (+9.98%) | 301,573 |
| 30 Dec 2016 | INR | 151.8 | 151.8 | 151.8 | 151.8 | 151.8 | 0.0 (0.0%) | 8,804 |
| 29 Dec 2016 | INR | 151.8 | 151.8 | 150 | 151.8 | 151.8 | +0.3 (+0.20%) | 394,816 |
| 28 Dec 2016 | INR | 151 | 151.8 | 148 | 151.5 | 151.5 | +3.8 (+2.57%) | 217,904 |
| 27 Dec 2016 | INR | 133.25 | 148.2 | 133.25 | 147.7 | 147.7 | +12.95 (+9.61%) | 157,400 |
| 26 Dec 2016 | INR | 141 | 142.5 | 132.05 | 134.75 | 134.75 | -5.5 (-3.92%) | 108,624 |
| 23 Dec 2016 | INR | 141.9 | 148 | 138.3 | 140.25 | 140.25 | -1.65 (-1.16%) | 151,072 |
| 22 Dec 2016 | INR | 141 | 145.4 | 139 | 141.9 | 141.9 | -0.55 (-0.39%) | 52,133 |
| 21 Dec 2016 | INR | 143.1 | 147.8 | 141 | 142.45 | 142.45 | +0.65 (+0.46%) | 54,262 |
| 20 Dec 2016 | INR | 148.95 | 151.8 | 139 | 141.8 | 141.8 | -5.15 (-3.50%) | 156,096 |
| 19 Dec 2016 | INR | 145 | 148.75 | 138.5 | 146.95 | 146.95 | -4.5 (-2.97%) | 172,655 |
| 16 Dec 2016 | INR | 134.9 | 154.5 | 133.65 | 151.45 | 151.45 | +17.8 (+13.32%) | 501,781 |
| 15 Dec 2016 | INR | 132.9 | 136.9 | 129 | 133.65 | 133.65 | +2.55 (+1.95%) | 233,345 |
| 14 Dec 2016 | INR | 144.9 | 144.9 | 130 | 131.1 | 131.1 | -10.1 (-7.15%) | 189,929 |
| 13 Dec 2016 | INR | 131.9 | 145.2 | 130.7 | 141.2 | 141.2 | +10.75 (+8.24%) | 426,651 |
| 12 Dec 2016 | INR | 120 | 135.9 | 118 | 130.45 | 130.45 | +13.05 (+11.12%) | 378,057 |
| 9 Dec 2016 | INR | 117.5 | 122 | 116.25 | 117.4 | 117.4 | +1.75 (+1.51%) | 158,536 |
| 8 Dec 2016 | INR | 115.6 | 117.85 | 112.4 | 115.65 | 115.65 | +1.75 (+1.54%) | 98,165 |
| 7 Dec 2016 | INR | 117.75 | 121 | 112 | 113.9 | 113.9 | -2.05 (-1.77%) | 88,033 |
| 6 Dec 2016 | INR | 127.25 | 130.75 | 111.6 | 115.95 | 115.95 | -6.85 (-5.58%) | 409,937 |
| 5 Dec 2016 | INR | 107 | 125 | 104 | 122.8 | 122.8 | +16.4 (+15.41%) | 424,794 |
| 2 Dec 2016 | INR | 93.5 | 112.05 | 92.1 | 106.4 | 106.4 | +13 (+13.92%) | 593,176 |
| 1 Dec 2016 | INR | 95 | 96.7 | 89.15 | 93.4 | 93.4 | -1.5 (-1.58%) | 57,159 |
| 30 Nov 2016 | INR | 89.85 | 97.7 | 88.5 | 94.9 | 94.9 | +6.05 (+6.81%) | 417,662 |
| 29 Nov 2016 | INR | 89 | 89 | 84 | 88.85 | 88.85 | +3.95 (+4.65%) | 44,874 |
| 28 Nov 2016 | INR | 82.5 | 87.05 | 82.5 | 84.9 | 84.9 | +3.85 (+4.75%) | 74,238 |
| 25 Nov 2016 | INR | 79.5 | 82.5 | 79.5 | 81.05 | 81.05 | +2.3 (+2.92%) | 45,106 |
| 24 Nov 2016 | INR | 79.8 | 82 | 78.05 | 78.75 | 78.75 | -0.15 (-0.19%) | 23,835 |
