| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | INR | 106.45 | 106.5 | 100.1 | 104.15 | 104.15 | -2.35 (-2.21%) | 37,633 |
| 21 Dec 2016 | INR | 105.05 | 107.4 | 105 | 106.5 | 106.5 | -0.05 (-0.05%) | 13,912 |
| 20 Dec 2016 | INR | 112 | 112.9 | 103.5 | 106.55 | 106.55 | +1.35 (+1.28%) | 44,580 |
| 19 Dec 2016 | INR | 114 | 114 | 104 | 105.2 | 105.2 | -1.9 (-1.77%) | 14,640 |
| 16 Dec 2016 | INR | 115 | 115 | 106 | 107.1 | 107.1 | -0.25 (-0.23%) | 23,727 |
| 15 Dec 2016 | INR | 101.25 | 115 | 101 | 107.35 | 107.35 | +0.45 (+0.42%) | 37,653 |
| 14 Dec 2016 | INR | 110 | 110 | 102.75 | 106.9 | 106.9 | +0.6 (+0.56%) | 65,921 |
| 13 Dec 2016 | INR | 111 | 111.3 | 106 | 106.3 | 106.3 | -10.15 (-8.72%) | 11,647 |
| 12 Dec 2016 | INR | 107.25 | 119.85 | 107.25 | 116.45 | 116.45 | -0.3 (-0.26%) | 19,865 |
| 9 Dec 2016 | INR | 121 | 121 | 114 | 116.75 | 116.75 | -1.35 (-1.14%) | 25,243 |
| 8 Dec 2016 | INR | 124.7 | 124.7 | 114 | 118.1 | 118.1 | +0.3 (+0.25%) | 23,601 |
| 7 Dec 2016 | INR | 130.95 | 130.95 | 114 | 117.8 | 117.8 | -2.15 (-1.79%) | 148,969 |
| 6 Dec 2016 | INR | 117.75 | 119.95 | 115 | 119.95 | 119.95 | +3.6 (+3.09%) | 4,251 |
| 5 Dec 2016 | INR | 114 | 117 | 111 | 116.35 | 116.35 | +4.35 (+3.88%) | 38,743 |
| 2 Dec 2016 | INR | 106.05 | 117.95 | 106 | 112 | 112 | -1.05 (-0.93%) | 4,907 |
| 1 Dec 2016 | INR | 115 | 115 | 112.9 | 113.05 | 113.05 | -1.7 (-1.48%) | 13,511 |
| 30 Nov 2016 | INR | 113.5 | 116.9 | 111 | 114.75 | 114.75 | +3.4 (+3.05%) | 30,351 |
| 29 Nov 2016 | INR | 114.7 | 114.7 | 107.05 | 111.35 | 111.35 | +1.1 (+1.00%) | 33,509 |
| 28 Nov 2016 | INR | 117 | 117 | 110.05 | 110.25 | 110.25 | -5.55 (-4.79%) | 39,436 |
| 25 Nov 2016 | INR | 110 | 117.4 | 109.05 | 115.8 | 115.8 | +3.9 (+3.49%) | 40,386 |
| 24 Nov 2016 | INR | 114 | 114 | 108 | 111.9 | 111.9 | +3 (+2.75%) | 268 |
| 23 Nov 2016 | INR | 109 | 109 | 108 | 108.9 | 108.9 | +3.45 (+3.27%) | 20,835 |
| 22 Nov 2016 | INR | 101.15 | 108 | 101 | 105.45 | 105.45 | +0.05 (+0.05%) | 1,600 |
| 21 Nov 2016 | INR | 98.55 | 105.4 | 98.55 | 105.4 | 105.4 | +1.7 (+1.64%) | 38,400 |
| 16 Nov 2016 | INR | 93.9 | 103.7 | 93.9 | 103.7 | 103.7 | +4.9 (+4.96%) | 48,000 |
| 15 Nov 2016 | INR | 98.8 | 98.8 | 98.8 | 98.8 | 98.8 | -5.2 (-5%) | 9,600 |
| 11 Nov 2016 | INR | 104 | 104 | 104 | 104 | 104 | -1.5 (-1.42%) | 9,600 |
| 10 Nov 2016 | INR | 106 | 106 | 105.5 | 105.5 | 105.5 | -0.5 (-0.47%) | 19,200 |
| 9 Nov 2016 | INR | 105.1 | 106 | 105.1 | 106 | 106 | -4.6 (-4.16%) | 19,200 |
| 8 Nov 2016 | INR | 115 | 115 | 110.6 | 110.6 | 110.6 | +0.2 (+0.18%) | 48,000 |
