| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 178.8 | 178.8 | 171.05 | 175 | 175 | +3.2 (+1.86%) | 1,058 |
| 3 Jan 2017 | INR | 175 | 175 | 170 | 171.8 | 171.8 | +0.8 (+0.47%) | 411 |
| 2 Jan 2017 | INR | 168 | 176.45 | 168 | 171 | 171 | +2.3 (+1.36%) | 307 |
| 30 Dec 2016 | INR | 173.9 | 173.9 | 168 | 168.7 | 168.7 | -1.35 (-0.79%) | 948 |
| 29 Dec 2016 | INR | 174.5 | 174.5 | 170 | 170.05 | 170.05 | +1.25 (+0.74%) | 777 |
| 28 Dec 2016 | INR | 179.95 | 179.95 | 167.05 | 168.8 | 168.8 | -1.75 (-1.03%) | 1,504 |
| 27 Dec 2016 | INR | 175 | 175 | 168.55 | 170.55 | 170.55 | +1.05 (+0.62%) | 716 |
| 26 Dec 2016 | INR | 179.95 | 179.95 | 169 | 169.5 | 169.5 | -2.5 (-1.45%) | 636 |
| 23 Dec 2016 | INR | 177.95 | 177.95 | 168.6 | 172 | 172 | -3.9 (-2.22%) | 938 |
| 22 Dec 2016 | INR | 176.25 | 176.25 | 167.1 | 175.9 | 175.9 | +4.8 (+2.81%) | 2,186 |
| 21 Dec 2016 | INR | 171 | 174.8 | 170 | 171.1 | 171.1 | +0.05 (+0.03%) | 529 |
| 20 Dec 2016 | INR | 170 | 179 | 168.45 | 171.05 | 171.05 | +0.4 (+0.23%) | 2,846 |
| 19 Dec 2016 | INR | 179 | 179 | 170.5 | 170.65 | 170.65 | -5.25 (-2.98%) | 1,576 |
| 16 Dec 2016 | INR | 174 | 184.4 | 170.2 | 175.9 | 175.9 | -0.45 (-0.26%) | 1,878 |
| 15 Dec 2016 | INR | 171.05 | 180 | 171 | 176.35 | 176.35 | +2.25 (+1.29%) | 1,341 |
| 14 Dec 2016 | INR | 170.1 | 190 | 170.1 | 174.1 | 174.1 | +7.25 (+4.35%) | 5,974 |
| 13 Dec 2016 | INR | 164.65 | 178 | 163 | 166.85 | 166.85 | +2.25 (+1.37%) | 1,651 |
| 12 Dec 2016 | INR | 177 | 177 | 157 | 164.6 | 164.6 | -5.9 (-3.46%) | 5,097 |
| 9 Dec 2016 | INR | 180.45 | 180.45 | 169 | 170.5 | 170.5 | -3.6 (-2.07%) | 4,977 |
| 8 Dec 2016 | INR | 178 | 178 | 173 | 174.1 | 174.1 | +0.85 (+0.49%) | 1,141 |
| 7 Dec 2016 | INR | 179.7 | 179.7 | 171 | 173.25 | 173.25 | -0.3 (-0.17%) | 2,150 |
| 6 Dec 2016 | INR | 182.4 | 182.4 | 171.5 | 173.55 | 173.55 | -2.5 (-1.42%) | 5,987 |
| 5 Dec 2016 | INR | 182 | 182 | 175 | 176.05 | 176.05 | -2.95 (-1.65%) | 2,727 |
| 2 Dec 2016 | INR | 182.5 | 182.5 | 176.4 | 179 | 179 | +0.45 (+0.25%) | 193 |
| 1 Dec 2016 | INR | 177.05 | 182 | 176.45 | 178.55 | 178.55 | -0.8 (-0.45%) | 2,482 |
| 30 Nov 2016 | INR | 182.95 | 182.95 | 177.5 | 179.35 | 179.35 | -0.35 (-0.19%) | 1,127 |
| 29 Nov 2016 | INR | 183.9 | 183.9 | 179 | 179.7 | 179.7 | +0.55 (+0.31%) | 2,501 |
| 28 Nov 2016 | INR | 183.9 | 183.9 | 178 | 179.15 | 179.15 | -0.9 (-0.50%) | 1,567 |
| 25 Nov 2016 | INR | 184 | 184 | 179.05 | 180.05 | 180.05 | +1.25 (+0.70%) | 6,113 |
| 24 Nov 2016 | INR | 185.8 | 185.8 | 178.5 | 178.8 | 178.8 | -1.25 (-0.69%) | 1,455 |
