| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 133.2 | 135 | 132.1 | 134.2 | 26.84 | +1.1 (+0.83%) | 5,373 |
| 3 Jan 2017 | INR | 132.5 | 135 | 131.7 | 133.1 | 26.62 | -0.6 (-0.45%) | 4,667 |
| 2 Jan 2017 | INR | 136.7 | 136.7 | 131.25 | 133.7 | 26.74 | +0.25 (+0.19%) | 9,084 |
| 30 Dec 2016 | INR | 135 | 135 | 131.2 | 133.45 | 26.69 | -1.5 (-1.11%) | 12,872 |
| 29 Dec 2016 | INR | 137.8 | 137.8 | 131.6 | 134.95 | 26.99 | +0.85 (+0.63%) | 4,281 |
| 28 Dec 2016 | INR | 138 | 138 | 134 | 134.1 | 26.82 | -4.55 (-3.28%) | 5,653 |
| 27 Dec 2016 | INR | 131.05 | 141 | 131.05 | 138.65 | 27.73 | +0.75 (+0.54%) | 5,431 |
| 26 Dec 2016 | INR | 130.05 | 144.8 | 130 | 137.9 | 27.58 | +7.6 (+5.83%) | 1,817,707 |
| 23 Dec 2016 | INR | 136.7 | 138.75 | 128.3 | 130.3 | 26.06 | -5.05 (-3.73%) | 6,080 |
| 22 Dec 2016 | INR | 136.1 | 138.9 | 132.1 | 135.35 | 27.07 | -0.95 (-0.70%) | 1,381 |
| 21 Dec 2016 | INR | 136.4 | 138 | 136.3 | 136.3 | 27.26 | +0.05 (+0.04%) | 303 |
| 20 Dec 2016 | INR | 139.05 | 140 | 135 | 136.25 | 27.25 | -4.4 (-3.13%) | 2,625 |
| 19 Dec 2016 | INR | 140 | 140.9 | 139 | 140.65 | 28.13 | +1 (+0.72%) | 2,373 |
| 16 Dec 2016 | INR | 143.15 | 143.15 | 138.65 | 139.65 | 27.93 | -0.7 (-0.50%) | 283 |
| 15 Dec 2016 | INR | 149.9 | 149.9 | 137 | 140.35 | 28.07 | -0.6 (-0.43%) | 735 |
| 14 Dec 2016 | INR | 138 | 148 | 138 | 140.95 | 28.19 | +0.95 (+0.68%) | 8,507 |
| 13 Dec 2016 | INR | 146.4 | 146.4 | 138.1 | 140 | 28 | +1.15 (+0.83%) | 9,700 |
| 12 Dec 2016 | INR | 137 | 145 | 137 | 138.85 | 27.77 | -4.9 (-3.41%) | 3,118 |
| 9 Dec 2016 | INR | 150 | 150 | 136.05 | 143.75 | 28.75 | +3.15 (+2.24%) | 1,200 |
| 8 Dec 2016 | INR | 137 | 145.15 | 137 | 140.6 | 28.12 | +2.05 (+1.48%) | 3,126 |
| 7 Dec 2016 | INR | 139.9 | 144.8 | 137 | 138.55 | 27.71 | +1.9 (+1.39%) | 4,832 |
| 6 Dec 2016 | INR | 138 | 139.9 | 135.05 | 136.65 | 27.33 | -1.05 (-0.76%) | 825 |
| 5 Dec 2016 | INR | 140 | 140.05 | 135.05 | 137.7 | 27.54 | -0.35 (-0.25%) | 3,693 |
| 2 Dec 2016 | INR | 140.05 | 143 | 136.1 | 138.05 | 27.61 | -3.9 (-2.75%) | 4,879 |
| 1 Dec 2016 | INR | 139 | 143.95 | 139 | 141.95 | 28.39 | +3.6 (+2.60%) | 8,381 |
| 30 Nov 2016 | INR | 137.5 | 142 | 135 | 138.35 | 27.67 | +3.35 (+2.48%) | 6,747 |
| 29 Nov 2016 | INR | 136 | 137.5 | 134 | 135 | 27 | -0.1 (-0.07%) | 8,290 |
| 28 Nov 2016 | INR | 140 | 146.4 | 129.35 | 135.1 | 27.02 | -0.25 (-0.18%) | 7,177 |
| 25 Nov 2016 | INR | 127.25 | 137.8 | 127.25 | 135.35 | 27.07 | +8.85 (+7.00%) | 4,488 |
| 24 Nov 2016 | INR | 125.1 | 129 | 125.1 | 126.5 | 25.3 | -3.15 (-2.43%) | 3,627 |
