| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 122.75 | 125 | 121.05 | 124.65 | 124.65 | +4.35 (+3.62%) | 7,598 |
| 4 Jan 2017 | INR | 124.45 | 124.45 | 119.05 | 120.3 | 120.3 | -1.2 (-0.99%) | 7,969 |
| 3 Jan 2017 | INR | 123.5 | 123.5 | 119.1 | 121.5 | 121.5 | -0.95 (-0.78%) | 2,374 |
| 2 Jan 2017 | INR | 117.05 | 123.05 | 117.05 | 122.45 | 122.45 | +3.15 (+2.64%) | 4,375 |
| 30 Dec 2016 | INR | 123.9 | 123.9 | 119 | 119.3 | 119.3 | -0.65 (-0.54%) | 5,441 |
| 29 Dec 2016 | INR | 119.45 | 121.7 | 119 | 119.95 | 119.95 | +0.5 (+0.42%) | 838 |
| 28 Dec 2016 | INR | 118.3 | 121 | 117.95 | 119.45 | 119.45 | +1.7 (+1.44%) | 3,257 |
| 27 Dec 2016 | INR | 118 | 118.95 | 114.1 | 117.75 | 117.75 | -1.85 (-1.55%) | 8,035 |
| 26 Dec 2016 | INR | 121 | 121 | 118.3 | 119.6 | 119.6 | -2.35 (-1.93%) | 1,636 |
| 23 Dec 2016 | INR | 122.05 | 122.95 | 118.1 | 121.95 | 121.95 | +1.7 (+1.41%) | 2,154 |
| 22 Dec 2016 | INR | 121.35 | 122.95 | 119.25 | 120.25 | 120.25 | -2.55 (-2.08%) | 3,796 |
| 21 Dec 2016 | INR | 128.85 | 129 | 122 | 122.8 | 122.8 | -2.65 (-2.11%) | 9,553 |
| 20 Dec 2016 | INR | 130.95 | 130.95 | 122 | 125.45 | 125.45 | -3.85 (-2.98%) | 3,020 |
| 19 Dec 2016 | INR | 128 | 129.9 | 127 | 129.3 | 129.3 | +2.1 (+1.65%) | 157 |
| 16 Dec 2016 | INR | 129.2 | 129.2 | 125.05 | 127.2 | 127.2 | +0.65 (+0.51%) | 2,388 |
| 15 Dec 2016 | INR | 130 | 136 | 124 | 126.55 | 126.55 | -4.45 (-3.40%) | 8,920 |
| 14 Dec 2016 | INR | 133.5 | 133.5 | 130.25 | 131 | 131 | -0.4 (-0.30%) | 751 |
| 13 Dec 2016 | INR | 130.45 | 132.9 | 130.4 | 131.4 | 131.4 | -0.45 (-0.34%) | 2,604 |
| 12 Dec 2016 | INR | 133 | 133.5 | 129 | 131.85 | 131.85 | -1.95 (-1.46%) | 2,636 |
| 9 Dec 2016 | INR | 133 | 135 | 132 | 133.8 | 133.8 | -0.15 (-0.11%) | 1,340 |
| 8 Dec 2016 | INR | 134 | 136.2 | 132.05 | 133.95 | 133.95 | +2.95 (+2.25%) | 3,183 |
| 7 Dec 2016 | INR | 130.25 | 135.9 | 130.2 | 131 | 131 | 0.0 (0.0%) | 6,673 |
| 6 Dec 2016 | INR | 130.3 | 132.05 | 130.25 | 131 | 131 | +0.4 (+0.31%) | 5,186 |
| 5 Dec 2016 | INR | 125.5 | 131.95 | 121.4 | 130.6 | 130.6 | +3.75 (+2.96%) | 5,612 |
| 2 Dec 2016 | INR | 128 | 129.85 | 125.5 | 126.85 | 126.85 | -2.25 (-1.74%) | 9,119 |
| 1 Dec 2016 | INR | 132 | 136.15 | 126 | 129.1 | 129.1 | +0.95 (+0.74%) | 22,549 |
| 30 Nov 2016 | INR | 126 | 129.6 | 124 | 128.15 | 128.15 | +2.55 (+2.03%) | 4,663 |
| 29 Nov 2016 | INR | 127.1 | 127.25 | 123 | 125.6 | 125.6 | +0.45 (+0.36%) | 12,767 |
| 28 Nov 2016 | INR | 122.15 | 126.15 | 122.15 | 125.15 | 125.15 | +1 (+0.81%) | 1,474 |
| 25 Nov 2016 | INR | 123.95 | 125.9 | 122 | 124.15 | 124.15 | +0.2 (+0.16%) | 4,864 |
