| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 139 | 139 | 139 | 139 | 15.4444 | +2.7 (+1.98%) | 0 |
| 3 Jan 2017 | INR | 128.7 | 139.9 | 128.7 | 136.3 | 15.1444 | +10.8 (+8.61%) | 1,541 |
| 2 Jan 2017 | INR | 125.5 | 125.5 | 125.5 | 125.5 | 13.9444 | -9.55 (-7.07%) | 0 |
| 30 Dec 2016 | INR | 123.4 | 135.5 | 123.05 | 135.05 | 15.0056 | +5.55 (+4.29%) | 332 |
| 29 Dec 2016 | INR | 135 | 135 | 122.3 | 129.5 | 14.3889 | +0.8 (+0.62%) | 6,086 |
| 28 Dec 2016 | INR | 129 | 129 | 128.15 | 128.7 | 14.3 | -6.15 (-4.56%) | 96 |
| 27 Dec 2016 | INR | 135.05 | 143.7 | 134.85 | 134.85 | 14.9833 | -7.05 (-4.97%) | 9,884 |
| 26 Dec 2016 | INR | 143 | 143 | 140.95 | 141.9 | 15.7667 | -6.45 (-4.35%) | 1,316 |
| 23 Dec 2016 | INR | 141.95 | 149.9 | 138.9 | 148.35 | 16.4833 | +4.95 (+3.45%) | 7,462 |
| 22 Dec 2016 | INR | 140.75 | 145.95 | 133.9 | 143.4 | 15.9333 | +2.9 (+2.06%) | 28,531 |
| 21 Dec 2016 | INR | 141.4 | 141.5 | 138 | 140.5 | 15.6111 | -3.85 (-2.67%) | 23,302 |
| 20 Dec 2016 | INR | 144 | 144.85 | 136.9 | 144.35 | 16.0389 | +1.15 (+0.80%) | 30,502 |
| 19 Dec 2016 | INR | 140 | 147.85 | 135.15 | 143.2 | 15.9111 | +1.9 (+1.34%) | 3,262 |
| 16 Dec 2016 | INR | 133.3 | 145.75 | 132 | 141.3 | 15.7 | +2.4 (+1.73%) | 5,441 |
| 15 Dec 2016 | INR | 140 | 140 | 134.2 | 138.9 | 15.4333 | -2.35 (-1.66%) | 3,557 |
| 14 Dec 2016 | INR | 139.95 | 144 | 139.9 | 141.25 | 15.6944 | -6 (-4.07%) | 5,059 |
| 13 Dec 2016 | INR | 137.9 | 149.1 | 137.9 | 147.25 | 16.3611 | +3.8 (+2.65%) | 8,950 |
| 12 Dec 2016 | INR | 136 | 143.45 | 134.75 | 143.45 | 15.9389 | +1.65 (+1.16%) | 221 |
| 9 Dec 2016 | INR | 135.8 | 141.95 | 135.8 | 141.8 | 15.7556 | -1.1 (-0.77%) | 236 |
| 8 Dec 2016 | INR | 138.65 | 142.9 | 138.55 | 142.9 | 15.8778 | -2.9 (-1.99%) | 15,081 |
| 7 Dec 2016 | INR | 136.8 | 150 | 136.75 | 145.8 | 16.2 | +1.9 (+1.32%) | 530 |
| 6 Dec 2016 | INR | 136.1 | 144 | 136.1 | 143.9 | 15.9889 | +1.95 (+1.37%) | 1,895 |
| 5 Dec 2016 | INR | 142 | 144.4 | 141.95 | 141.95 | 15.7722 | -7.45 (-4.99%) | 228 |
| 2 Dec 2016 | INR | 144.4 | 150.95 | 136.85 | 149.4 | 16.6 | +5.45 (+3.79%) | 858 |
| 1 Dec 2016 | INR | 140 | 144.85 | 140 | 143.95 | 15.9944 | +1.75 (+1.23%) | 2,804 |
| 30 Nov 2016 | INR | 134 | 142.95 | 134 | 142.2 | 15.8 | +1.75 (+1.25%) | 851 |
| 29 Nov 2016 | INR | 136.8 | 145 | 136.8 | 140.45 | 15.6056 | -3.55 (-2.47%) | 3,134 |
| 28 Nov 2016 | INR | 138.2 | 146.9 | 137.9 | 144 | 16 | -1.15 (-0.79%) | 170 |
| 25 Nov 2016 | INR | 138 | 148.9 | 138 | 145.15 | 16.1278 | +3.15 (+2.22%) | 1,414 |
| 24 Nov 2016 | INR | 139 | 142 | 137.25 | 142 | 15.7778 | -2.45 (-1.70%) | 14,565 |
