| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 152.3 | 157 | 152.3 | 157 | 157 | -0.9 (-0.57%) | 881 |
| 3 Jan 2017 | INR | 154.1 | 163 | 148.2 | 157.9 | 157.9 | +2.6 (+1.67%) | 15,617 |
| 2 Jan 2017 | INR | 163 | 163 | 155.1 | 155.3 | 155.3 | -6.3 (-3.90%) | 1,787 |
| 30 Dec 2016 | INR | 160 | 163.95 | 156.8 | 161.6 | 161.6 | +1.85 (+1.16%) | 6,605 |
| 29 Dec 2016 | INR | 159.35 | 164 | 155.05 | 159.75 | 159.75 | +3 (+1.91%) | 8,797 |
| 28 Dec 2016 | INR | 150 | 158.95 | 144.05 | 156.75 | 156.75 | +6.35 (+4.22%) | 13,007 |
| 27 Dec 2016 | INR | 132.7 | 155 | 132.7 | 150.4 | 150.4 | +19.6 (+14.98%) | 10,676 |
| 26 Dec 2016 | INR | 135 | 135 | 130.2 | 130.8 | 130.8 | -4.2 (-3.11%) | 241 |
| 23 Dec 2016 | INR | 135 | 135 | 135 | 135 | 135 | -0.05 (-0.04%) | 50 |
| 22 Dec 2016 | INR | 136 | 136.3 | 135 | 135.05 | 135.05 | -1.85 (-1.35%) | 837 |
| 21 Dec 2016 | INR | 137.05 | 137.05 | 136.6 | 136.9 | 136.9 | -3.1 (-2.21%) | 741 |
| 20 Dec 2016 | INR | 140 | 140 | 140 | 140 | 140 | 0.0 (0.0%) | 0 |
| 19 Dec 2016 | INR | 140 | 140 | 140 | 140 | 140 | 0.0 (0.0%) | 400 |
| 16 Dec 2016 | INR | 140.5 | 141 | 140 | 140 | 140 | +0.85 (+0.61%) | 431 |
| 15 Dec 2016 | INR | 142 | 144.95 | 136.2 | 139.15 | 139.15 | -4.05 (-2.83%) | 1,336 |
| 14 Dec 2016 | INR | 142 | 149.95 | 142 | 143.2 | 143.2 | -0.05 (-0.03%) | 862 |
| 13 Dec 2016 | INR | 143.1 | 147 | 143.1 | 143.25 | 143.25 | -10.5 (-6.83%) | 430 |
| 12 Dec 2016 | INR | 143.2 | 153.75 | 143 | 153.75 | 153.75 | +7.75 (+5.31%) | 287 |
| 9 Dec 2016 | INR | 144 | 146 | 142 | 146 | 146 | +1 (+0.69%) | 291 |
| 8 Dec 2016 | INR | 141.35 | 146.95 | 141.35 | 145 | 145 | +3.6 (+2.55%) | 299 |
| 7 Dec 2016 | INR | 141.4 | 141.45 | 141.4 | 141.4 | 141.4 | -2.45 (-1.70%) | 450 |
| 6 Dec 2016 | INR | 140.05 | 154.95 | 140.05 | 143.85 | 143.85 | +3.6 (+2.57%) | 871 |
| 5 Dec 2016 | INR | 140 | 150 | 140 | 140.25 | 140.25 | -4.75 (-3.28%) | 773 |
| 2 Dec 2016 | INR | 140 | 145 | 140 | 145 | 145 | 0.0 (0.0%) | 20 |
| 1 Dec 2016 | INR | 152 | 152 | 131.3 | 145 | 145 | -7.4 (-4.86%) | 1,765 |
| 30 Nov 2016 | INR | 146 | 157.6 | 146 | 152.4 | 152.4 | -0.8 (-0.52%) | 4,751 |
| 29 Nov 2016 | INR | 153.2 | 153.2 | 153.2 | 153.2 | 153.2 | 0.0 (0.0%) | 65 |
| 28 Nov 2016 | INR | 154.9 | 158.5 | 145 | 153.2 | 153.2 | +0.7 (+0.46%) | 389 |
| 25 Nov 2016 | INR | 145 | 152.5 | 145 | 152.5 | 152.5 | +7.5 (+5.17%) | 126 |
| 24 Nov 2016 | INR | 145 | 154.9 | 145 | 145 | 145 | 0.0 (0.0%) | 788 |
