| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 122.04 | 123.6 | 119.04 | 119.7 | 39.9 | -2.04 (-1.68%) | 299,430 |
| 4 Jan 2017 | INR | 114.99 | 126.81 | 114.99 | 121.74 | 40.58 | +12.03 (+10.97%) | 2,328,330 |
| 3 Jan 2017 | INR | 110.79 | 111.51 | 109.11 | 109.71 | 36.57 | -0.3 (-0.27%) | 166,233 |
| 2 Jan 2017 | INR | 113.4 | 113.4 | 108.99 | 110.01 | 36.67 | -1.2 (-1.08%) | 77,082 |
| 30 Dec 2016 | INR | 108.69 | 113.7 | 108.69 | 111.21 | 37.07 | +2.4 (+2.21%) | 94,833 |
| 29 Dec 2016 | INR | 108.09 | 109.5 | 107.49 | 108.81 | 36.27 | +0.66 (+0.61%) | 40,302 |
| 28 Dec 2016 | INR | 110.94 | 110.94 | 107.49 | 108.15 | 36.05 | -0.21 (-0.19%) | 32,556 |
| 27 Dec 2016 | INR | 106.14 | 110.01 | 106.14 | 108.36 | 36.12 | +0.51 (+0.47%) | 54,342 |
| 26 Dec 2016 | INR | 107.64 | 109.71 | 105 | 107.85 | 35.95 | -0.54 (-0.50%) | 50,043 |
| 23 Dec 2016 | INR | 109.89 | 110.01 | 107.4 | 108.39 | 36.13 | -0.66 (-0.61%) | 55,278 |
| 22 Dec 2016 | INR | 112.5 | 113.34 | 108.06 | 109.05 | 36.35 | -2.64 (-2.36%) | 64,962 |
| 21 Dec 2016 | INR | 111.69 | 113.4 | 109.5 | 111.69 | 37.23 | +2.25 (+2.06%) | 32,235 |
| 20 Dec 2016 | INR | 112.5 | 113.04 | 108.99 | 109.44 | 36.48 | -3.27 (-2.90%) | 78,753 |
| 19 Dec 2016 | INR | 114.15 | 114.9 | 112.29 | 112.71 | 37.57 | -0.63 (-0.56%) | 48,384 |
| 16 Dec 2016 | INR | 114.21 | 114.9 | 113.01 | 113.34 | 37.78 | -0.87 (-0.76%) | 39,150 |
| 15 Dec 2016 | INR | 115.8 | 116.01 | 111.3 | 114.21 | 38.07 | -0.15 (-0.13%) | 53,247 |
| 14 Dec 2016 | INR | 114.81 | 115.89 | 113.16 | 114.36 | 38.12 | +1.2 (+1.06%) | 78,717 |
| 13 Dec 2016 | INR | 113.49 | 114.51 | 112.8 | 113.16 | 37.72 | 0.0 (0.0%) | 58,206 |
| 12 Dec 2016 | INR | 114.9 | 114.9 | 111.96 | 113.16 | 37.72 | +0.27 (+0.24%) | 82,659 |
| 9 Dec 2016 | INR | 116.91 | 116.91 | 111.75 | 112.89 | 37.63 | -1.71 (-1.49%) | 132,711 |
| 8 Dec 2016 | INR | 117 | 117.99 | 113.01 | 114.6 | 38.2 | -1.29 (-1.11%) | 103,677 |
| 7 Dec 2016 | INR | 117.09 | 119.91 | 114.51 | 115.89 | 38.63 | -2.46 (-2.08%) | 104,805 |
| 6 Dec 2016 | INR | 116.94 | 119.4 | 116.76 | 118.35 | 39.45 | +2.34 (+2.02%) | 42,015 |
| 5 Dec 2016 | INR | 115.29 | 117.39 | 115.29 | 116.01 | 38.67 | -0.3 (-0.26%) | 23,370 |
| 2 Dec 2016 | INR | 116.04 | 117.81 | 116.01 | 116.31 | 38.77 | -1.53 (-1.30%) | 27,474 |
| 1 Dec 2016 | INR | 119.7 | 119.7 | 116.94 | 117.84 | 39.28 | -0.21 (-0.18%) | 34,665 |
| 30 Nov 2016 | INR | 117.06 | 121.2 | 116.49 | 118.05 | 39.35 | +0.54 (+0.46%) | 132,504 |
| 29 Nov 2016 | INR | 113.04 | 119.19 | 113.01 | 117.51 | 39.17 | +3.96 (+3.49%) | 153,651 |
| 28 Nov 2016 | INR | 113.61 | 114.69 | 111.51 | 113.55 | 37.85 | -0.51 (-0.45%) | 163,002 |
| 25 Nov 2016 | INR | 112.95 | 114.75 | 112.14 | 114.06 | 38.02 | +1.95 (+1.74%) | 142,839 |
