| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2016 | INR | 1,065 | 1,070 | 1,006.2 | 1,025.15 | 1,025.15 | -26.45 (-2.52%) | 173,548 |
| 23 Dec 2016 | INR | 1,049.9 | 1,058.4 | 1,035.35 | 1,051.6 | 1,051.6 | +3.15 (+0.30%) | 202,865 |
| 22 Dec 2016 | INR | 1,047 | 1,054.95 | 1,034.95 | 1,048.45 | 1,048.45 | -3.45 (-0.33%) | 226,718 |
| 21 Dec 2016 | INR | 1,076.4 | 1,079.7 | 1,048 | 1,051.9 | 1,051.9 | -24.7 (-2.29%) | 149,576 |
| 20 Dec 2016 | INR | 1,085.5 | 1,094.15 | 1,071.55 | 1,076.6 | 1,076.6 | -4.05 (-0.37%) | 56,842 |
| 19 Dec 2016 | INR | 1,090.2 | 1,090.2 | 1,071 | 1,080.65 | 1,080.65 | +0.8 (+0.07%) | 73,103 |
| 16 Dec 2016 | INR | 1,100 | 1,105 | 1,070.1 | 1,079.85 | 1,079.85 | -12.55 (-1.15%) | 113,527 |
| 15 Dec 2016 | INR | 1,081.2 | 1,100 | 1,081.2 | 1,092.4 | 1,092.4 | -0.35 (-0.03%) | 32,534 |
| 14 Dec 2016 | INR | 1,097.95 | 1,105.75 | 1,085 | 1,092.75 | 1,092.75 | -4.75 (-0.43%) | 33,214 |
| 13 Dec 2016 | INR | 1,098 | 1,111.15 | 1,087 | 1,097.5 | 1,097.5 | -1.4 (-0.13%) | 34,996 |
| 12 Dec 2016 | INR | 1,114 | 1,118 | 1,090.5 | 1,098.9 | 1,098.9 | -8.4 (-0.76%) | 55,398 |
| 9 Dec 2016 | INR | 1,109 | 1,114 | 1,085.05 | 1,107.3 | 1,107.3 | +5.8 (+0.53%) | 85,554 |
| 8 Dec 2016 | INR | 1,086.15 | 1,110 | 1,078 | 1,101.5 | 1,101.5 | +20.85 (+1.93%) | 87,202 |
| 7 Dec 2016 | INR | 1,099.9 | 1,112 | 1,071 | 1,080.65 | 1,080.65 | -4.55 (-0.42%) | 102,492 |
| 6 Dec 2016 | INR | 1,074.95 | 1,099 | 1,074.25 | 1,085.2 | 1,085.2 | +16.1 (+1.51%) | 127,601 |
| 5 Dec 2016 | INR | 1,114 | 1,114 | 1,053 | 1,069.1 | 1,069.1 | -30.7 (-2.79%) | 229,892 |
| 2 Dec 2016 | INR | 1,130 | 1,139 | 1,089.5 | 1,099.8 | 1,099.8 | -32.75 (-2.89%) | 102,181 |
| 1 Dec 2016 | INR | 1,149.25 | 1,160 | 1,120 | 1,132.55 | 1,132.55 | -16.7 (-1.45%) | 157,126 |
| 30 Nov 2016 | INR | 1,140.95 | 1,162.25 | 1,130 | 1,149.25 | 1,149.25 | +8.15 (+0.71%) | 133,276 |
| 29 Nov 2016 | INR | 1,136 | 1,160 | 1,131.1 | 1,141.1 | 1,141.1 | +10.6 (+0.94%) | 88,620 |
| 28 Nov 2016 | INR | 1,129.95 | 1,185 | 1,102 | 1,130.5 | 1,130.5 | -11.3 (-0.99%) | 153,133 |
| 25 Nov 2016 | INR | 1,135.2 | 1,147.75 | 1,120 | 1,141.8 | 1,141.8 | +7.9 (+0.70%) | 115,385 |
| 24 Nov 2016 | INR | 1,091 | 1,149 | 1,086.15 | 1,133.9 | 1,133.9 | +22.6 (+2.03%) | 112,680 |
| 23 Nov 2016 | INR | 1,118 | 1,120.95 | 1,071.25 | 1,111.3 | 1,111.3 | +20.35 (+1.87%) | 178,606 |
| 22 Nov 2016 | INR | 1,129.25 | 1,139.85 | 1,051 | 1,090.95 | 1,090.95 | -25.95 (-2.32%) | 216,672 |
| 21 Nov 2016 | INR | 1,080.95 | 1,130 | 1,070 | 1,116.9 | 1,116.9 | +35.95 (+3.33%) | 154,433 |
| 18 Nov 2016 | INR | 1,146 | 1,154 | 1,046 | 1,080.95 | 1,080.95 | -65.2 (-5.69%) | 206,561 |
| 17 Nov 2016 | INR | 1,144.25 | 1,177.95 | 1,115 | 1,146.15 | 1,146.15 | -12.3 (-1.06%) | 96,389 |
| 16 Nov 2016 | INR | 1,131.2 | 1,174.95 | 1,110 | 1,158.45 | 1,158.45 | +38.75 (+3.46%) | 354,837 |
| 15 Nov 2016 | INR | 1,162.05 | 1,179.25 | 1,089.9 | 1,119.7 | 1,119.7 | -39.85 (-3.44%) | 231,779 |
