| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 195 | 195 | 190 | 191.1 | 191.1 | +1 (+0.53%) | 2,936 |
| 3 Jan 2017 | INR | 183.75 | 192.5 | 182.6 | 190.1 | 190.1 | +6.65 (+3.62%) | 6,929 |
| 2 Jan 2017 | INR | 181 | 185 | 180.6 | 183.45 | 183.45 | +1.45 (+0.80%) | 2,768 |
| 30 Dec 2016 | INR | 180.2 | 184 | 180.2 | 182 | 182 | +2.75 (+1.53%) | 2,010 |
| 29 Dec 2016 | INR | 180 | 184.95 | 175.45 | 179.25 | 179.25 | +1.05 (+0.59%) | 1,739 |
| 28 Dec 2016 | INR | 178.05 | 183.95 | 178 | 178.2 | 178.2 | -6.25 (-3.39%) | 2,849 |
| 27 Dec 2016 | INR | 169 | 186 | 169 | 184.45 | 184.45 | +14 (+8.21%) | 8,626 |
| 26 Dec 2016 | INR | 172.8 | 175 | 169.15 | 170.45 | 170.45 | -7.7 (-4.32%) | 9,635 |
| 23 Dec 2016 | INR | 175.5 | 178.3 | 175 | 178.15 | 178.15 | +3.2 (+1.83%) | 9,787 |
| 22 Dec 2016 | INR | 173 | 181 | 173 | 174.95 | 174.95 | +0.65 (+0.37%) | 10,487 |
| 21 Dec 2016 | INR | 181.95 | 181.95 | 170.6 | 174.3 | 174.3 | -6.35 (-3.52%) | 7,812 |
| 20 Dec 2016 | INR | 180.4 | 182.4 | 178.05 | 180.65 | 180.65 | -0.95 (-0.52%) | 5,992 |
| 19 Dec 2016 | INR | 185 | 185.95 | 180.2 | 181.6 | 181.6 | -4.25 (-2.29%) | 3,746 |
| 16 Dec 2016 | INR | 185.85 | 190 | 184 | 185.85 | 185.85 | +0.55 (+0.30%) | 3,341 |
| 15 Dec 2016 | INR | 187.95 | 187.95 | 183.4 | 185.3 | 185.3 | -0.1 (-0.05%) | 3,379 |
| 14 Dec 2016 | INR | 187.05 | 193.5 | 184.45 | 185.4 | 185.4 | -3.25 (-1.72%) | 2,485 |
| 13 Dec 2016 | INR | 186 | 191.5 | 185.6 | 188.65 | 188.65 | +0.7 (+0.37%) | 1,756 |
| 12 Dec 2016 | INR | 197.4 | 197.5 | 187 | 187.95 | 187.95 | -4.9 (-2.54%) | 6,567 |
| 9 Dec 2016 | INR | 194.6 | 197 | 192 | 192.85 | 192.85 | -0.15 (-0.08%) | 4,297 |
| 8 Dec 2016 | INR | 186.9 | 193.3 | 186.9 | 193 | 193 | +6.05 (+3.24%) | 5,632 |
| 7 Dec 2016 | INR | 183.3 | 189 | 182.6 | 186.95 | 186.95 | +2.15 (+1.16%) | 2,513 |
| 6 Dec 2016 | INR | 185 | 188 | 184.2 | 184.8 | 184.8 | +0.1 (+0.05%) | 2,279 |
| 5 Dec 2016 | INR | 183.1 | 185.8 | 182.5 | 184.7 | 184.7 | +0.35 (+0.19%) | 5,326 |
| 2 Dec 2016 | INR | 186 | 187.9 | 182.05 | 184.35 | 184.35 | -0.95 (-0.51%) | 2,059 |
| 1 Dec 2016 | INR | 193.9 | 193.9 | 185 | 185.3 | 185.3 | -5.65 (-2.96%) | 6,440 |
| 30 Nov 2016 | INR | 193.9 | 193.9 | 184.1 | 190.95 | 190.95 | +4.25 (+2.28%) | 7,985 |
| 29 Nov 2016 | INR | 182.7 | 189.9 | 182.7 | 186.7 | 186.7 | +4.2 (+2.30%) | 16,873 |
| 28 Nov 2016 | INR | 182.1 | 186.6 | 180.5 | 182.5 | 182.5 | +1.3 (+0.72%) | 13,760 |
| 25 Nov 2016 | INR | 180.5 | 183.4 | 177.1 | 181.2 | 181.2 | +1.2 (+0.67%) | 7,479 |
| 24 Nov 2016 | INR | 179.75 | 181.15 | 173.4 | 180 | 180 | +3.6 (+2.04%) | 7,201 |
