| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 119.7 | 123.3 | 118.5 | 122.1 | 122.1 | +4.3 (+3.65%) | 146,880 |
| 4 Jan 2017 | INR | 121 | 122.35 | 113.7 | 117.8 | 117.8 | -3.3 (-2.73%) | 70,395 |
| 3 Jan 2017 | INR | 119.1 | 122.5 | 119.1 | 121.1 | 121.1 | +2.05 (+1.72%) | 82,964 |
| 2 Jan 2017 | INR | 116.2 | 121 | 115 | 119.05 | 119.05 | +5.15 (+4.52%) | 113,693 |
| 30 Dec 2016 | INR | 113.7 | 114.85 | 112 | 113.9 | 113.9 | +0.55 (+0.49%) | 34,180 |
| 29 Dec 2016 | INR | 112.7 | 114.8 | 112.5 | 113.35 | 113.35 | -0.15 (-0.13%) | 10,904 |
| 28 Dec 2016 | INR | 113.9 | 115.5 | 112.5 | 113.5 | 113.5 | +1.3 (+1.16%) | 31,056 |
| 27 Dec 2016 | INR | 113.5 | 117 | 110.3 | 112.2 | 112.2 | +0.05 (+0.04%) | 123,388 |
| 26 Dec 2016 | INR | 111 | 113.4 | 109.3 | 112.15 | 112.15 | +0.45 (+0.40%) | 52,163 |
| 23 Dec 2016 | INR | 111.95 | 113.8 | 111.4 | 111.7 | 111.7 | +1.05 (+0.95%) | 25,041 |
| 22 Dec 2016 | INR | 110.35 | 114.05 | 109.85 | 110.65 | 110.65 | +0.5 (+0.45%) | 117,355 |
| 21 Dec 2016 | INR | 112.95 | 113.8 | 109.85 | 110.15 | 110.15 | -1.35 (-1.21%) | 21,262 |
| 20 Dec 2016 | INR | 112 | 114 | 111.2 | 111.5 | 111.5 | -1.1 (-0.98%) | 18,552 |
| 19 Dec 2016 | INR | 114 | 116 | 112.1 | 112.6 | 112.6 | +1 (+0.90%) | 49,412 |
| 16 Dec 2016 | INR | 112.35 | 113.65 | 111.25 | 111.6 | 111.6 | -0.55 (-0.49%) | 32,232 |
| 15 Dec 2016 | INR | 112 | 114.95 | 111 | 112.15 | 112.15 | -0.65 (-0.58%) | 19,172 |
| 14 Dec 2016 | INR | 114.05 | 115.7 | 112 | 112.8 | 112.8 | -1.4 (-1.23%) | 22,354 |
| 13 Dec 2016 | INR | 113.45 | 116 | 113.45 | 114.2 | 114.2 | +0.75 (+0.66%) | 21,156 |
| 12 Dec 2016 | INR | 115.4 | 117.95 | 113 | 113.45 | 113.45 | -1.95 (-1.69%) | 23,448 |
| 9 Dec 2016 | INR | 117 | 118 | 115.1 | 115.4 | 115.4 | -0.25 (-0.22%) | 31,242 |
| 8 Dec 2016 | INR | 119.95 | 121 | 115 | 115.65 | 115.65 | -2.5 (-2.12%) | 69,432 |
| 7 Dec 2016 | INR | 116 | 119.5 | 113.5 | 118.15 | 118.15 | +3.8 (+3.32%) | 46,870 |
| 6 Dec 2016 | INR | 114.2 | 116.55 | 113.4 | 114.35 | 114.35 | +1.65 (+1.46%) | 30,592 |
| 5 Dec 2016 | INR | 114.5 | 114.95 | 110.15 | 112.7 | 112.7 | -0.4 (-0.35%) | 25,732 |
| 2 Dec 2016 | INR | 115 | 116.5 | 112.5 | 113.1 | 113.1 | -3.25 (-2.79%) | 60,649 |
| 1 Dec 2016 | INR | 124.5 | 127 | 109.55 | 116.35 | 116.35 | -7.75 (-6.24%) | 192,642 |
| 30 Nov 2016 | INR | 119.7 | 125.5 | 119.7 | 124.1 | 124.1 | +4.35 (+3.63%) | 36,913 |
| 29 Nov 2016 | INR | 117 | 124 | 115 | 119.75 | 119.75 | +3.25 (+2.79%) | 91,107 |
| 28 Nov 2016 | INR | 118.7 | 123.9 | 115 | 116.5 | 116.5 | -2.2 (-1.85%) | 74,398 |
| 25 Nov 2016 | INR | 115.1 | 119.95 | 115.1 | 118.7 | 118.7 | +4.5 (+3.94%) | 78,447 |
