| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 143.4 | 143.4 | 140.2 | 140.35 | 140.35 | -2.65 (-1.85%) | 6,987 |
| 3 Jan 2017 | INR | 144 | 146.35 | 142.25 | 143 | 143 | +2.05 (+1.45%) | 30,556 |
| 2 Jan 2017 | INR | 139.5 | 146 | 137.15 | 140.95 | 140.95 | +2.3 (+1.66%) | 28,601 |
| 30 Dec 2016 | INR | 138.9 | 140.5 | 138 | 138.65 | 138.65 | +0.6 (+0.43%) | 7,512 |
| 29 Dec 2016 | INR | 139.9 | 141.85 | 136.7 | 138.05 | 138.05 | +0.4 (+0.29%) | 8,723 |
| 28 Dec 2016 | INR | 135 | 143.85 | 134.8 | 137.65 | 137.65 | +3.6 (+2.69%) | 33,609 |
| 27 Dec 2016 | INR | 134 | 135.65 | 132 | 134.05 | 134.05 | +0.95 (+0.71%) | 4,576 |
| 26 Dec 2016 | INR | 135.05 | 136.9 | 132.65 | 133.1 | 133.1 | -2.15 (-1.59%) | 3,294 |
| 23 Dec 2016 | INR | 136.95 | 139.2 | 135 | 135.25 | 135.25 | -1.1 (-0.81%) | 3,728 |
| 22 Dec 2016 | INR | 137.75 | 137.75 | 136 | 136.35 | 136.35 | -2.9 (-2.08%) | 2,364 |
| 21 Dec 2016 | INR | 138.6 | 141 | 138.05 | 139.25 | 139.25 | +1.15 (+0.83%) | 16,955 |
| 20 Dec 2016 | INR | 141.2 | 141.95 | 136.7 | 138.1 | 138.1 | -2.75 (-1.95%) | 8,154 |
| 19 Dec 2016 | INR | 142.05 | 143 | 140 | 140.85 | 140.85 | -1.15 (-0.81%) | 5,524 |
| 16 Dec 2016 | INR | 143 | 145.85 | 141.35 | 142 | 142 | +0.7 (+0.50%) | 7,844 |
| 15 Dec 2016 | INR | 140 | 143.3 | 139.95 | 141.3 | 141.3 | +0.9 (+0.64%) | 5,120 |
| 14 Dec 2016 | INR | 145.4 | 145.4 | 140.1 | 140.4 | 140.4 | -2.7 (-1.89%) | 8,554 |
| 13 Dec 2016 | INR | 144.5 | 147.05 | 142.65 | 143.1 | 143.1 | -1.05 (-0.73%) | 12,690 |
| 12 Dec 2016 | INR | 145 | 145.8 | 143.75 | 144.15 | 144.15 | -1.45 (-1.00%) | 2,167 |
| 9 Dec 2016 | INR | 148.95 | 150.55 | 145 | 145.6 | 145.6 | -1.65 (-1.12%) | 18,777 |
| 8 Dec 2016 | INR | 146.65 | 155.7 | 144.3 | 147.25 | 147.25 | +3 (+2.08%) | 30,420 |
| 7 Dec 2016 | INR | 146.6 | 146.6 | 143.6 | 144.25 | 144.25 | -1.8 (-1.23%) | 4,106 |
| 6 Dec 2016 | INR | 146.1 | 146.9 | 145.5 | 146.05 | 146.05 | -0.1 (-0.07%) | 3,044 |
| 5 Dec 2016 | INR | 145.7 | 148.3 | 145.7 | 146.15 | 146.15 | +0.3 (+0.21%) | 4,172 |
| 2 Dec 2016 | INR | 147.1 | 148.6 | 144 | 145.85 | 145.85 | -4.65 (-3.09%) | 5,783 |
| 1 Dec 2016 | INR | 150.4 | 155.8 | 149 | 150.5 | 150.5 | +1.55 (+1.04%) | 20,150 |
| 30 Nov 2016 | INR | 151 | 151 | 148.2 | 148.95 | 148.95 | -0.7 (-0.47%) | 3,174 |
| 29 Nov 2016 | INR | 151.75 | 153 | 149 | 149.65 | 149.65 | +0.2 (+0.13%) | 4,247 |
| 28 Nov 2016 | INR | 150.6 | 153.45 | 148 | 149.45 | 149.45 | -0.55 (-0.37%) | 8,342 |
| 25 Nov 2016 | INR | 146.9 | 152 | 146.25 | 150 | 150 | +5.15 (+3.56%) | 6,379 |
| 24 Nov 2016 | INR | 144 | 147.75 | 142 | 144.85 | 144.85 | -1.35 (-0.92%) | 4,330 |
