| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2017 | INR | 97.3 | 97.8 | 91.9 | 92.35 | 92.35 | -4.45 (-4.60%) | 828,541 |
| 11 Jan 2017 | INR | 99.7 | 101 | 96.45 | 96.8 | 96.8 | -2.9 (-2.91%) | 454,246 |
| 10 Jan 2017 | INR | 101 | 101.6 | 99.15 | 99.7 | 99.7 | +0.05 (+0.05%) | 137,645 |
| 9 Jan 2017 | INR | 103.4 | 105.85 | 99.5 | 99.65 | 99.65 | -4.95 (-4.73%) | 332,964 |
| 6 Jan 2017 | INR | 104.55 | 105.25 | 104.1 | 104.6 | 104.6 | +0.05 (+0.05%) | 33,809 |
| 5 Jan 2017 | INR | 104.2 | 105.25 | 104.15 | 104.55 | 104.55 | +0.3 (+0.29%) | 40,933 |
| 4 Jan 2017 | INR | 104.05 | 105.45 | 103.3 | 104.25 | 104.25 | +0.2 (+0.19%) | 106,503 |
| 3 Jan 2017 | INR | 103.9 | 104.7 | 102.8 | 104.05 | 104.05 | +0.9 (+0.87%) | 33,577 |
| 2 Jan 2017 | INR | 102.4 | 103.9 | 101.2 | 103.15 | 103.15 | +2.25 (+2.23%) | 49,171 |
| 30 Dec 2016 | INR | 99.35 | 102.6 | 98.5 | 100.9 | 100.9 | +1.5 (+1.51%) | 163,552 |
| 29 Dec 2016 | INR | 97 | 100 | 97 | 99.4 | 99.4 | +1.95 (+2.00%) | 54,268 |
| 28 Dec 2016 | INR | 100.35 | 101 | 95.25 | 97.45 | 97.45 | -2.45 (-2.45%) | 146,468 |
| 27 Dec 2016 | INR | 99.95 | 100.2 | 97.05 | 99.9 | 99.9 | +0.7 (+0.71%) | 93,827 |
| 26 Dec 2016 | INR | 99 | 101 | 95.85 | 99.2 | 99.2 | -0.25 (-0.25%) | 475,881 |
| 23 Dec 2016 | INR | 102.65 | 104 | 98.8 | 99.45 | 99.45 | -4.2 (-4.05%) | 117,742 |
| 22 Dec 2016 | INR | 103.25 | 104.6 | 101.9 | 103.65 | 103.65 | -0.45 (-0.43%) | 80,741 |
| 21 Dec 2016 | INR | 104.9 | 105.55 | 103.55 | 104.1 | 104.1 | -0.45 (-0.43%) | 51,551 |
| 20 Dec 2016 | INR | 105.9 | 105.9 | 103.45 | 104.55 | 104.55 | +0.8 (+0.77%) | 59,750 |
| 19 Dec 2016 | INR | 106 | 106.3 | 103.1 | 103.75 | 103.75 | -2.85 (-2.67%) | 47,356 |
| 16 Dec 2016 | INR | 107.45 | 107.45 | 104.3 | 106.6 | 106.6 | -0.9 (-0.84%) | 45,628 |
| 15 Dec 2016 | INR | 103 | 108 | 103 | 107.5 | 107.5 | +3.65 (+3.51%) | 88,311 |
| 14 Dec 2016 | INR | 105 | 105 | 103.4 | 103.85 | 103.85 | -0.95 (-0.91%) | 31,315 |
| 13 Dec 2016 | INR | 106.1 | 106.1 | 103.45 | 104.8 | 104.8 | +0.75 (+0.72%) | 72,188 |
| 12 Dec 2016 | INR | 106.4 | 109.75 | 103.6 | 104.05 | 104.05 | -4.7 (-4.32%) | 82,409 |
| 9 Dec 2016 | INR | 106.75 | 111 | 105.55 | 108.75 | 108.75 | +3.1 (+2.93%) | 213,573 |
| 8 Dec 2016 | INR | 103.55 | 106.5 | 101.9 | 105.65 | 105.65 | +0.7 (+0.67%) | 149,975 |
| 7 Dec 2016 | INR | 104.85 | 105.9 | 102.5 | 104.95 | 104.95 | +1.2 (+1.16%) | 150,457 |
| 6 Dec 2016 | INR | 100.6 | 104.5 | 100.6 | 103.75 | 103.75 | +1.55 (+1.52%) | 132,873 |
| 5 Dec 2016 | INR | 99.9 | 102.75 | 99.1 | 102.2 | 102.2 | +2.1 (+2.10%) | 42,394 |
| 2 Dec 2016 | INR | 102.95 | 103 | 97.6 | 100.1 | 100.1 | -2.6 (-2.53%) | 381,709 |
