| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 106.4 | 106.4 | 103.6 | 104.75 | 104.75 | +0.15 (+0.14%) | 115,357 |
| 3 Jan 2017 | INR | 105 | 105.85 | 104.4 | 104.6 | 104.6 | -0.4 (-0.38%) | 72,844 |
| 2 Jan 2017 | INR | 105 | 105.05 | 103.2 | 105 | 105 | +1.45 (+1.40%) | 62,536 |
| 30 Dec 2016 | INR | 105.2 | 105.5 | 103 | 103.55 | 103.55 | -1.3 (-1.24%) | 146,866 |
| 29 Dec 2016 | INR | 103.6 | 106 | 103.5 | 104.85 | 104.85 | -0.1 (-0.10%) | 29,534 |
| 28 Dec 2016 | INR | 101.45 | 105.05 | 101.45 | 104.95 | 104.95 | +3.75 (+3.71%) | 130,068 |
| 27 Dec 2016 | INR | 102.05 | 103 | 100.1 | 101.2 | 101.2 | -1.5 (-1.46%) | 31,453 |
| 26 Dec 2016 | INR | 104.9 | 104.9 | 101.25 | 102.7 | 102.7 | -0.85 (-0.82%) | 80,632 |
| 23 Dec 2016 | INR | 104.9 | 105.4 | 103.15 | 103.55 | 103.55 | -0.45 (-0.43%) | 32,927 |
| 22 Dec 2016 | INR | 105.9 | 105.9 | 101.9 | 104 | 104 | -1.4 (-1.33%) | 65,367 |
| 21 Dec 2016 | INR | 104.25 | 106 | 104.25 | 105.4 | 105.4 | +1.1 (+1.05%) | 41,596 |
| 20 Dec 2016 | INR | 106.45 | 106.95 | 103.85 | 104.3 | 104.3 | -0.7 (-0.67%) | 411,096 |
| 19 Dec 2016 | INR | 107.6 | 107.6 | 104.6 | 105 | 105 | -0.65 (-0.62%) | 102,128 |
| 16 Dec 2016 | INR | 108 | 108 | 105 | 105.65 | 105.65 | -0.1 (-0.09%) | 93,663 |
| 15 Dec 2016 | INR | 105 | 107.25 | 104.35 | 105.75 | 105.75 | +1.4 (+1.34%) | 98,464 |
| 14 Dec 2016 | INR | 105.5 | 106 | 103.25 | 104.35 | 104.35 | -0.5 (-0.48%) | 207,508 |
| 13 Dec 2016 | INR | 104.2 | 106.6 | 104.1 | 104.85 | 104.85 | +0.2 (+0.19%) | 781,927 |
| 12 Dec 2016 | INR | 107 | 107.05 | 103 | 104.65 | 104.65 | -1.9 (-1.78%) | 36,575 |
| 9 Dec 2016 | INR | 105.2 | 107 | 103.8 | 106.55 | 106.55 | -0.45 (-0.42%) | 67,048 |
| 8 Dec 2016 | INR | 109.5 | 110.05 | 106.1 | 107 | 107 | -4.35 (-3.91%) | 406,207 |
| 7 Dec 2016 | INR | 113 | 113.5 | 109 | 111.35 | 111.35 | +0.25 (+0.23%) | 92,948 |
| 6 Dec 2016 | INR | 110.2 | 112.4 | 106.85 | 111.1 | 111.1 | +1.05 (+0.95%) | 398,521 |
| 5 Dec 2016 | INR | 109.2 | 113.4 | 106.25 | 110.05 | 110.05 | +3.1 (+2.90%) | 439,780 |
| 2 Dec 2016 | INR | 107.9 | 108 | 105.6 | 106.95 | 106.95 | -0.8 (-0.74%) | 30,560 |
| 1 Dec 2016 | INR | 111.9 | 111.9 | 100.1 | 107.75 | 107.75 | -2.2 (-2.00%) | 134,096 |
| 30 Nov 2016 | INR | 110 | 111 | 109 | 109.95 | 109.95 | +0.1 (+0.09%) | 282,506 |
| 29 Nov 2016 | INR | 111.2 | 112 | 108.8 | 109.85 | 109.85 | -1.15 (-1.04%) | 148,659 |
| 28 Nov 2016 | INR | 113.8 | 113.8 | 109.15 | 111 | 111 | -2.8 (-2.46%) | 374,324 |
| 25 Nov 2016 | INR | 113.65 | 114.9 | 112.5 | 113.8 | 113.8 | +0.2 (+0.18%) | 34,656 |
| 24 Nov 2016 | INR | 115.7 | 115.7 | 112.2 | 113.6 | 113.6 | -0.35 (-0.31%) | 17,855 |
