| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 123 | 126.7 | 121.35 | 124 | 124 | +2.8 (+2.31%) | 70,965 |
| 4 Jan 2017 | INR | 120.7 | 122.7 | 120.5 | 121.2 | 121.2 | +1.9 (+1.59%) | 37,134 |
| 3 Jan 2017 | INR | 119.5 | 120.65 | 118.15 | 119.3 | 119.3 | +1.3 (+1.10%) | 27,963 |
| 2 Jan 2017 | INR | 118.4 | 120.75 | 116.5 | 118 | 118 | -0.5 (-0.42%) | 14,311 |
| 30 Dec 2016 | INR | 117.65 | 121.8 | 117 | 118.5 | 118.5 | +1.95 (+1.67%) | 30,675 |
| 29 Dec 2016 | INR | 115 | 117.75 | 115 | 116.55 | 116.55 | +0.05 (+0.04%) | 14,202 |
| 28 Dec 2016 | INR | 118.5 | 118.5 | 115.25 | 116.5 | 116.5 | +1.25 (+1.08%) | 18,277 |
| 27 Dec 2016 | INR | 112.25 | 117.8 | 112.25 | 115.25 | 115.25 | +0.75 (+0.66%) | 22,994 |
| 26 Dec 2016 | INR | 116.55 | 118 | 114.25 | 114.5 | 114.5 | -3.1 (-2.64%) | 18,571 |
| 23 Dec 2016 | INR | 117.25 | 119.45 | 116.5 | 117.6 | 117.6 | +0.4 (+0.34%) | 9,722 |
| 22 Dec 2016 | INR | 122.25 | 122.25 | 116.7 | 117.2 | 117.2 | -4.95 (-4.05%) | 29,801 |
| 21 Dec 2016 | INR | 118.15 | 125 | 118.15 | 122.15 | 122.15 | +3.25 (+2.73%) | 86,017 |
| 20 Dec 2016 | INR | 119.6 | 123.5 | 118.4 | 118.9 | 118.9 | -2.3 (-1.90%) | 8,560 |
| 19 Dec 2016 | INR | 120.05 | 122.7 | 120 | 121.2 | 121.2 | -0.4 (-0.33%) | 8,596 |
| 16 Dec 2016 | INR | 121.5 | 123.9 | 121.35 | 121.6 | 121.6 | +0.25 (+0.21%) | 6,398 |
| 15 Dec 2016 | INR | 120.8 | 124.5 | 120.65 | 121.35 | 121.35 | -0.65 (-0.53%) | 16,654 |
| 14 Dec 2016 | INR | 124 | 126.7 | 121.1 | 122 | 122 | -0.8 (-0.65%) | 37,959 |
| 13 Dec 2016 | INR | 120 | 127.9 | 119.5 | 122.8 | 122.8 | +5.1 (+4.33%) | 130,250 |
| 12 Dec 2016 | INR | 119 | 121.5 | 116.9 | 117.7 | 117.7 | -2.05 (-1.71%) | 11,248 |
| 9 Dec 2016 | INR | 120 | 121.25 | 119.1 | 119.75 | 119.75 | -0.05 (-0.04%) | 17,711 |
| 8 Dec 2016 | INR | 118.9 | 120.75 | 118.9 | 119.8 | 119.8 | +1.2 (+1.01%) | 8,897 |
| 7 Dec 2016 | INR | 118.55 | 120.85 | 117.55 | 118.6 | 118.6 | +0.2 (+0.17%) | 15,350 |
| 6 Dec 2016 | INR | 118.75 | 121.25 | 117.7 | 118.4 | 118.4 | +0.6 (+0.51%) | 13,601 |
| 5 Dec 2016 | INR | 116.3 | 118.25 | 116.3 | 117.8 | 117.8 | +0.8 (+0.68%) | 11,064 |
| 2 Dec 2016 | INR | 117.8 | 118.5 | 116.2 | 117 | 117 | -0.6 (-0.51%) | 16,399 |
| 1 Dec 2016 | INR | 120.15 | 122.75 | 116.95 | 117.6 | 117.6 | -3.05 (-2.53%) | 14,557 |
| 30 Nov 2016 | INR | 118.95 | 121.45 | 118.7 | 120.65 | 120.65 | +2.95 (+2.51%) | 20,604 |
| 29 Nov 2016 | INR | 117.95 | 118.9 | 117.1 | 117.7 | 117.7 | +0.9 (+0.77%) | 10,960 |
| 28 Nov 2016 | INR | 119.85 | 119.85 | 116.15 | 116.8 | 116.8 | +1.1 (+0.95%) | 10,657 |
| 25 Nov 2016 | INR | 114.5 | 116.9 | 114.5 | 115.7 | 115.7 | +1.5 (+1.31%) | 29,401 |
