| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 114.9 | 116 | 112.5 | 113.45 | 113.45 | -0.05 (-0.04%) | 165,857 |
| 3 Jan 2017 | INR | 111.55 | 116.45 | 111.5 | 113.5 | 113.5 | +2.1 (+1.89%) | 466,732 |
| 2 Jan 2017 | INR | 110.85 | 112.3 | 109.75 | 111.4 | 111.4 | +0.85 (+0.77%) | 199,646 |
| 30 Dec 2016 | INR | 110.3 | 112.9 | 109.9 | 110.55 | 110.55 | +1.25 (+1.14%) | 214,320 |
| 29 Dec 2016 | INR | 110.5 | 110.85 | 108.7 | 109.3 | 109.3 | -0.9 (-0.82%) | 79,107 |
| 28 Dec 2016 | INR | 112.5 | 113.65 | 109.55 | 110.2 | 110.2 | -2 (-1.78%) | 105,477 |
| 27 Dec 2016 | INR | 107.75 | 113.3 | 107.75 | 112.2 | 112.2 | +3.65 (+3.36%) | 98,234 |
| 26 Dec 2016 | INR | 110.35 | 111.8 | 105.5 | 108.55 | 108.55 | -3.4 (-3.04%) | 163,006 |
| 23 Dec 2016 | INR | 112.25 | 114 | 110.1 | 111.95 | 111.95 | -0.05 (-0.04%) | 118,594 |
| 22 Dec 2016 | INR | 114.6 | 116.35 | 110.95 | 112 | 112 | -3.5 (-3.03%) | 135,266 |
| 21 Dec 2016 | INR | 115.3 | 118.3 | 114.7 | 115.5 | 115.5 | +0.35 (+0.30%) | 76,535 |
| 20 Dec 2016 | INR | 115 | 117 | 114.5 | 115.15 | 115.15 | +0.2 (+0.17%) | 103,732 |
| 19 Dec 2016 | INR | 117.85 | 117.9 | 114.5 | 114.95 | 114.95 | -1.15 (-0.99%) | 73,694 |
| 16 Dec 2016 | INR | 117.7 | 119.1 | 115.7 | 116.1 | 116.1 | -0.35 (-0.30%) | 67,792 |
| 15 Dec 2016 | INR | 115.25 | 119.5 | 115.25 | 116.45 | 116.45 | +0.15 (+0.13%) | 75,279 |
| 14 Dec 2016 | INR | 120.2 | 120.25 | 116 | 116.3 | 116.3 | -3.85 (-3.20%) | 86,429 |
| 13 Dec 2016 | INR | 119.2 | 121.8 | 119.2 | 120.15 | 120.15 | +0.9 (+0.75%) | 95,619 |
| 12 Dec 2016 | INR | 123 | 123 | 119.05 | 119.25 | 119.25 | -3.7 (-3.01%) | 96,782 |
| 9 Dec 2016 | INR | 121.8 | 126.55 | 120.15 | 122.95 | 122.95 | +2.15 (+1.78%) | 322,198 |
| 8 Dec 2016 | INR | 118.65 | 123.3 | 118.65 | 120.8 | 120.8 | +3.05 (+2.59%) | 237,385 |
| 7 Dec 2016 | INR | 119.75 | 121.6 | 117 | 117.75 | 117.75 | -2 (-1.67%) | 125,065 |
| 6 Dec 2016 | INR | 118.85 | 122 | 118.6 | 119.75 | 119.75 | +0.95 (+0.80%) | 225,611 |
| 5 Dec 2016 | INR | 118.65 | 120.75 | 117.35 | 118.8 | 118.8 | +0.15 (+0.13%) | 75,413 |
| 2 Dec 2016 | INR | 120.1 | 122.9 | 118 | 118.65 | 118.65 | -5.1 (-4.12%) | 114,180 |
| 1 Dec 2016 | INR | 125.25 | 127.1 | 122.85 | 123.75 | 123.75 | -1.45 (-1.16%) | 165,133 |
| 30 Nov 2016 | INR | 120 | 126.35 | 119.7 | 125.2 | 125.2 | +4.8 (+3.99%) | 325,060 |
| 29 Nov 2016 | INR | 115.65 | 121.45 | 115.65 | 120.4 | 120.4 | +5.25 (+4.56%) | 299,012 |
| 28 Nov 2016 | INR | 116.65 | 118.95 | 114.5 | 115.15 | 115.15 | -1.5 (-1.29%) | 165,333 |
| 25 Nov 2016 | INR | 113.5 | 117.7 | 113.4 | 116.65 | 116.65 | +3.35 (+2.96%) | 366,984 |
| 24 Nov 2016 | INR | 111 | 116 | 110.25 | 113.3 | 113.3 | +0.3 (+0.27%) | 360,203 |
