| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 129.4 | 129.45 | 124 | 124.85 | 124.85 | -1.4 (-1.11%) | 4,391 |
| 2 Jan 2017 | INR | 127 | 129.75 | 126 | 126.25 | 126.25 | +0.5 (+0.40%) | 13,383 |
| 30 Dec 2016 | INR | 130 | 130 | 117.8 | 125.75 | 125.75 | +6 (+5.01%) | 9,652 |
| 29 Dec 2016 | INR | 118 | 121 | 114.35 | 119.75 | 119.75 | +3.1 (+2.66%) | 5,586 |
| 28 Dec 2016 | INR | 123.8 | 123.8 | 116.25 | 116.65 | 116.65 | -1.35 (-1.14%) | 615 |
| 27 Dec 2016 | INR | 115 | 118.55 | 115 | 118 | 118 | +4.15 (+3.65%) | 1,344 |
| 26 Dec 2016 | INR | 112.55 | 118.7 | 110 | 113.85 | 113.85 | -2.9 (-2.48%) | 1,250 |
| 23 Dec 2016 | INR | 117.05 | 119.75 | 116 | 116.75 | 116.75 | -0.35 (-0.30%) | 2,657 |
| 22 Dec 2016 | INR | 122 | 122 | 116.05 | 117.1 | 117.1 | -3.7 (-3.06%) | 2,788 |
| 21 Dec 2016 | INR | 122 | 122 | 116.5 | 120.8 | 120.8 | -1.2 (-0.98%) | 2,804 |
| 20 Dec 2016 | INR | 138 | 138 | 120 | 122 | 122 | -2.35 (-1.89%) | 3,797 |
| 19 Dec 2016 | INR | 137.9 | 137.9 | 122.35 | 124.35 | 124.35 | -1.6 (-1.27%) | 2,268 |
| 16 Dec 2016 | INR | 133 | 133 | 125 | 125.95 | 125.95 | -3.75 (-2.89%) | 2,081 |
| 15 Dec 2016 | INR | 141 | 141 | 126 | 129.7 | 129.7 | -0.5 (-0.38%) | 3,196 |
| 14 Dec 2016 | INR | 140 | 140 | 129 | 130.2 | 130.2 | -5.35 (-3.95%) | 4,135 |
| 13 Dec 2016 | INR | 137.8 | 139 | 132 | 135.55 | 135.55 | +4.25 (+3.24%) | 12,721 |
| 12 Dec 2016 | INR | 124.95 | 134.7 | 123.45 | 131.3 | 131.3 | +6.65 (+5.33%) | 11,647 |
| 9 Dec 2016 | INR | 125 | 125 | 120.05 | 124.65 | 124.65 | +1.1 (+0.89%) | 3,110 |
| 8 Dec 2016 | INR | 118 | 124 | 116 | 123.55 | 123.55 | +4.3 (+3.61%) | 4,460 |
| 7 Dec 2016 | INR | 118.5 | 123.65 | 118.5 | 119.25 | 119.25 | -2.5 (-2.05%) | 4,741 |
| 6 Dec 2016 | INR | 121.95 | 124.35 | 121.2 | 121.75 | 121.75 | +1.45 (+1.21%) | 1,740 |
| 5 Dec 2016 | INR | 120.95 | 121.5 | 120.25 | 120.3 | 120.3 | +3.05 (+2.60%) | 1,081 |
| 2 Dec 2016 | INR | 112 | 118 | 112 | 117.25 | 117.25 | -2.75 (-2.29%) | 1,401 |
| 1 Dec 2016 | INR | 122 | 122.2 | 119.75 | 120 | 120 | -2 (-1.64%) | 1,523 |
| 30 Nov 2016 | INR | 117.9 | 123.5 | 117.75 | 122 | 122 | +1.45 (+1.20%) | 2,762 |
| 29 Nov 2016 | INR | 121.75 | 124.5 | 120.25 | 120.55 | 120.55 | -0.55 (-0.45%) | 6,655 |
| 28 Nov 2016 | INR | 118.25 | 123.6 | 118.25 | 121.1 | 121.1 | +2.8 (+2.37%) | 4,359 |
| 25 Nov 2016 | INR | 116.2 | 120 | 111.5 | 118.3 | 118.3 | +2.4 (+2.07%) | 3,906 |
| 24 Nov 2016 | INR | 110 | 119 | 110 | 115.9 | 115.9 | -1.25 (-1.07%) | 1,126 |
| 23 Nov 2016 | INR | 112 | 117.7 | 110 | 117.15 | 117.15 | +4.45 (+3.95%) | 3,127 |
