| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 183 | 188.75 | 183 | 187.3 | 187.3 | +4.65 (+2.55%) | 2,130 |
| 3 Jan 2017 | INR | 178.2 | 184.9 | 178 | 182.65 | 182.65 | +8.15 (+4.67%) | 1,603 |
| 2 Jan 2017 | INR | 170 | 175.95 | 169 | 174.5 | 174.5 | +0.7 (+0.40%) | 5,248 |
| 30 Dec 2016 | INR | 187.4 | 194.95 | 164 | 173.8 | 173.8 | -17.45 (-9.12%) | 12,557 |
| 29 Dec 2016 | INR | 186.3 | 195 | 183.2 | 191.25 | 191.25 | +5.25 (+2.82%) | 1,032 |
| 28 Dec 2016 | INR | 189.9 | 192.75 | 183 | 186 | 186 | -0.3 (-0.16%) | 1,820 |
| 27 Dec 2016 | INR | 186.2 | 191 | 185 | 186.3 | 186.3 | -3.3 (-1.74%) | 2,113 |
| 26 Dec 2016 | INR | 193 | 193.95 | 187.25 | 189.6 | 189.6 | -5.05 (-2.59%) | 1,375 |
| 23 Dec 2016 | INR | 199.2 | 199.2 | 194 | 194.65 | 194.65 | -0.55 (-0.28%) | 673 |
| 22 Dec 2016 | INR | 192.4 | 200.2 | 192.4 | 195.2 | 195.2 | -4.1 (-2.06%) | 790 |
| 21 Dec 2016 | INR | 194 | 199.95 | 194 | 199.3 | 199.3 | +4.3 (+2.21%) | 696 |
| 20 Dec 2016 | INR | 196 | 197.45 | 192.5 | 195 | 195 | -4.95 (-2.48%) | 1,333 |
| 19 Dec 2016 | INR | 204.25 | 204.45 | 198.95 | 199.95 | 199.95 | +0.2 (+0.10%) | 585 |
| 16 Dec 2016 | INR | 197.05 | 201.5 | 197.05 | 199.75 | 199.75 | +0.75 (+0.38%) | 23 |
| 15 Dec 2016 | INR | 199.1 | 203 | 194 | 199 | 199 | 0.0 (0.0%) | 650 |
| 14 Dec 2016 | INR | 202.95 | 202.95 | 199 | 199 | 199 | -1.1 (-0.55%) | 170 |
| 13 Dec 2016 | INR | 198.05 | 205 | 197 | 200.1 | 200.1 | +2.45 (+1.24%) | 1,018 |
| 12 Dec 2016 | INR | 200 | 200 | 197 | 197.65 | 197.65 | -3.35 (-1.67%) | 1,035 |
| 9 Dec 2016 | INR | 198 | 203.95 | 196 | 201 | 201 | +2.9 (+1.46%) | 2,161 |
| 8 Dec 2016 | INR | 201 | 205 | 197.05 | 198.1 | 198.1 | -4.25 (-2.10%) | 3,246 |
| 7 Dec 2016 | INR | 210 | 210 | 197.35 | 202.35 | 202.35 | -3.55 (-1.72%) | 2,741 |
| 6 Dec 2016 | INR | 203.6 | 208.95 | 202 | 205.9 | 205.9 | +1.9 (+0.93%) | 841 |
| 5 Dec 2016 | INR | 204 | 204 | 202 | 204 | 204 | +1 (+0.49%) | 1,117 |
| 2 Dec 2016 | INR | 205 | 205 | 203 | 203 | 203 | 0.0 (0.0%) | 680 |
| 1 Dec 2016 | INR | 210 | 210 | 202.5 | 203 | 203 | -6.4 (-3.06%) | 5,392 |
| 30 Nov 2016 | INR | 210.5 | 214.9 | 207 | 209.4 | 209.4 | -1.05 (-0.50%) | 2,065 |
| 29 Nov 2016 | INR | 221 | 221 | 206.05 | 210.45 | 210.45 | -4.45 (-2.07%) | 852 |
| 28 Nov 2016 | INR | 217.85 | 217.85 | 211 | 214.9 | 214.9 | +5.1 (+2.43%) | 736 |
| 25 Nov 2016 | INR | 212 | 212 | 206 | 209.8 | 209.8 | +5.2 (+2.54%) | 1,606 |
| 24 Nov 2016 | INR | 209.9 | 210.45 | 202.35 | 204.6 | 204.6 | +1.7 (+0.84%) | 554 |
