| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 177 | 185.5 | 175.2 | 183.25 | 183.25 | +8.55 (+4.89%) | 30,089 |
| 3 Jan 2017 | INR | 168.35 | 179.8 | 166.8 | 174.7 | 174.7 | +8.35 (+5.02%) | 21,688 |
| 2 Jan 2017 | INR | 168.5 | 168.5 | 165 | 166.35 | 166.35 | +1.2 (+0.73%) | 1,000 |
| 30 Dec 2016 | INR | 163.5 | 167.5 | 163.5 | 165.15 | 165.15 | -0.65 (-0.39%) | 576 |
| 29 Dec 2016 | INR | 162.55 | 168 | 162 | 165.8 | 165.8 | +3.35 (+2.06%) | 9,131 |
| 28 Dec 2016 | INR | 162.8 | 164.5 | 162 | 162.45 | 162.45 | +1.05 (+0.65%) | 3,141 |
| 27 Dec 2016 | INR | 157.05 | 164 | 157.05 | 161.4 | 161.4 | +2.45 (+1.54%) | 2,969 |
| 26 Dec 2016 | INR | 165 | 165 | 156.4 | 158.95 | 158.95 | -7.15 (-4.30%) | 7,808 |
| 23 Dec 2016 | INR | 167 | 168.8 | 165.65 | 166.1 | 166.1 | -1.45 (-0.87%) | 2,059 |
| 22 Dec 2016 | INR | 167.5 | 168.2 | 165 | 167.55 | 167.55 | -1.3 (-0.77%) | 6,347 |
| 21 Dec 2016 | INR | 168 | 171 | 167.35 | 168.85 | 168.85 | 0.0 (0.0%) | 5,148 |
| 20 Dec 2016 | INR | 167.5 | 169.75 | 166.85 | 168.85 | 168.85 | +0.35 (+0.21%) | 10,495 |
| 19 Dec 2016 | INR | 172.8 | 172.95 | 167.1 | 168.5 | 168.5 | -2.85 (-1.66%) | 6,994 |
| 16 Dec 2016 | INR | 166 | 174.7 | 166 | 171.35 | 171.35 | +7.05 (+4.29%) | 26,499 |
| 15 Dec 2016 | INR | 166.4 | 169 | 163.15 | 164.3 | 164.3 | -2.65 (-1.59%) | 5,680 |
| 14 Dec 2016 | INR | 169 | 169.95 | 166.1 | 166.95 | 166.95 | -2.45 (-1.45%) | 5,407 |
| 13 Dec 2016 | INR | 165 | 170.5 | 164.3 | 169.4 | 169.4 | +5.2 (+3.17%) | 7,568 |
| 12 Dec 2016 | INR | 169 | 169 | 163 | 164.2 | 164.2 | -4.55 (-2.70%) | 8,490 |
| 9 Dec 2016 | INR | 168 | 171.5 | 165.5 | 168.75 | 168.75 | +1.25 (+0.75%) | 13,818 |
| 8 Dec 2016 | INR | 163 | 169.1 | 163 | 167.5 | 167.5 | +6.6 (+4.10%) | 6,259 |
| 7 Dec 2016 | INR | 165 | 168 | 160 | 160.9 | 160.9 | -4.05 (-2.46%) | 6,167 |
| 6 Dec 2016 | INR | 160.05 | 168.55 | 160 | 164.95 | 164.95 | +3.4 (+2.10%) | 8,532 |
| 5 Dec 2016 | INR | 165.05 | 165.05 | 160 | 161.55 | 161.55 | -2.05 (-1.25%) | 17,733 |
| 2 Dec 2016 | INR | 165.8 | 168 | 161 | 163.6 | 163.6 | -2.75 (-1.65%) | 11,251 |
| 1 Dec 2016 | INR | 173 | 174 | 165.3 | 166.35 | 166.35 | -4.7 (-2.75%) | 17,153 |
| 30 Nov 2016 | INR | 170.45 | 173.9 | 169.8 | 171.05 | 171.05 | +2.7 (+1.60%) | 10,752 |
| 29 Nov 2016 | INR | 173 | 173.5 | 167 | 168.35 | 168.35 | -3.45 (-2.01%) | 21,473 |
| 28 Nov 2016 | INR | 160 | 180.35 | 160 | 171.8 | 171.8 | +12.3 (+7.71%) | 61,206 |
| 25 Nov 2016 | INR | 150 | 167.85 | 149 | 159.5 | 159.5 | +9.05 (+6.02%) | 39,442 |
| 24 Nov 2016 | INR | 150 | 153.9 | 147 | 150.45 | 150.45 | -2.25 (-1.47%) | 6,331 |
