| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2017 | INR | 121.9 | 124.8 | 117 | 117.9 | 117.9 | -0.75 (-0.63%) | 22,804 |
| 5 Jan 2017 | INR | 119.8 | 130.7 | 113.1 | 118.65 | 118.65 | -2.2 (-1.82%) | 130,477 |
| 4 Jan 2017 | INR | 100.2 | 120.95 | 99.45 | 120.85 | 120.85 | +20.05 (+19.89%) | 145,079 |
| 3 Jan 2017 | INR | 100 | 103 | 97.5 | 100.8 | 100.8 | +0.55 (+0.55%) | 4,212 |
| 2 Jan 2017 | INR | 97.9 | 104 | 97.5 | 100.25 | 100.25 | +3.9 (+4.05%) | 8,821 |
| 30 Dec 2016 | INR | 98.2 | 100 | 91.55 | 96.35 | 96.35 | -1.45 (-1.48%) | 2,297 |
| 29 Dec 2016 | INR | 98.1 | 100.9 | 95.05 | 97.8 | 97.8 | -0.15 (-0.15%) | 4,369 |
| 28 Dec 2016 | INR | 97.5 | 101.9 | 97.5 | 97.95 | 97.95 | +0.8 (+0.82%) | 7,236 |
| 27 Dec 2016 | INR | 99 | 99 | 96.1 | 97.15 | 97.15 | -1.55 (-1.57%) | 2,641 |
| 26 Dec 2016 | INR | 106 | 106 | 97.15 | 98.7 | 98.7 | -5.6 (-5.37%) | 3,911 |
| 23 Dec 2016 | INR | 101.4 | 106 | 98.1 | 104.3 | 104.3 | +4.45 (+4.46%) | 11,210 |
| 22 Dec 2016 | INR | 105.95 | 105.95 | 97.1 | 99.85 | 99.85 | -6.1 (-5.76%) | 9,761 |
| 21 Dec 2016 | INR | 107 | 110 | 102 | 105.95 | 105.95 | -1.2 (-1.12%) | 7,676 |
| 20 Dec 2016 | INR | 110 | 110.4 | 98.15 | 107.15 | 107.15 | +0.05 (+0.05%) | 107,709 |
| 19 Dec 2016 | INR | 91.8 | 107.1 | 89.75 | 107.1 | 107.1 | +17.85 (+20.00%) | 97,212 |
| 16 Dec 2016 | INR | 87.6 | 89.9 | 87.15 | 89.25 | 89.25 | +0.05 (+0.06%) | 4,292 |
| 15 Dec 2016 | INR | 88.05 | 90.8 | 87.75 | 89.2 | 89.2 | +1 (+1.13%) | 4,041 |
| 14 Dec 2016 | INR | 90.9 | 91 | 87 | 88.2 | 88.2 | +1.65 (+1.91%) | 9,105 |
| 13 Dec 2016 | INR | 87.45 | 87.45 | 83.35 | 86.55 | 86.55 | +1.85 (+2.18%) | 4,580 |
| 12 Dec 2016 | INR | 82.1 | 86.8 | 82.1 | 84.7 | 84.7 | -0.15 (-0.18%) | 4,016 |
| 9 Dec 2016 | INR | 82.5 | 87.75 | 82.35 | 84.85 | 84.85 | +2.5 (+3.04%) | 6,198 |
| 8 Dec 2016 | INR | 78.45 | 84 | 78.4 | 82.35 | 82.35 | +2.75 (+3.45%) | 2,738 |
| 7 Dec 2016 | INR | 77.65 | 79.9 | 77.05 | 79.6 | 79.6 | +1.4 (+1.79%) | 2,239 |
| 6 Dec 2016 | INR | 84.35 | 84.35 | 78.05 | 78.2 | 78.2 | -0.45 (-0.57%) | 763 |
| 5 Dec 2016 | INR | 80 | 80 | 76.5 | 78.65 | 78.65 | -0.75 (-0.94%) | 1,937 |
| 2 Dec 2016 | INR | 82.5 | 82.5 | 75.9 | 79.4 | 79.4 | -5.4 (-6.37%) | 1,664 |
| 1 Dec 2016 | INR | 82.5 | 85.85 | 80 | 84.8 | 84.8 | +4.9 (+6.13%) | 5,755 |
| 30 Nov 2016 | INR | 78.8 | 80.4 | 73.45 | 79.9 | 79.9 | +4.85 (+6.46%) | 7,227 |
| 29 Nov 2016 | INR | 73 | 78.9 | 71.65 | 75.05 | 75.05 | +1.6 (+2.18%) | 3,549 |
| 28 Nov 2016 | INR | 68.1 | 74.9 | 66.95 | 73.45 | 73.45 | +5.4 (+7.94%) | 10,582 |
