| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 147.2 | 157.5 | 147.2 | 153.4 | 153.4 | +6.6 (+4.50%) | 37,120 |
| 3 Jan 2017 | INR | 145.55 | 151 | 145.55 | 146.8 | 146.8 | -2.1 (-1.41%) | 9,268 |
| 2 Jan 2017 | INR | 151 | 151 | 145.5 | 148.9 | 148.9 | +0.35 (+0.24%) | 15,170 |
| 30 Dec 2016 | INR | 147 | 154.8 | 146 | 148.55 | 148.55 | +1.8 (+1.23%) | 19,253 |
| 29 Dec 2016 | INR | 149.8 | 150 | 145 | 146.75 | 146.75 | +1.05 (+0.72%) | 2,967 |
| 28 Dec 2016 | INR | 147.95 | 152.5 | 145.15 | 145.7 | 145.7 | +0.05 (+0.03%) | 8,498 |
| 27 Dec 2016 | INR | 142.5 | 148.75 | 142 | 145.65 | 145.65 | +3.25 (+2.28%) | 3,133 |
| 26 Dec 2016 | INR | 148.55 | 148.55 | 140.1 | 142.4 | 142.4 | -6.15 (-4.14%) | 21,259 |
| 23 Dec 2016 | INR | 150.3 | 152.85 | 148 | 148.55 | 148.55 | -4.15 (-2.72%) | 8,493 |
| 22 Dec 2016 | INR | 154.95 | 154.95 | 147.4 | 152.7 | 152.7 | -3.25 (-2.08%) | 17,730 |
| 21 Dec 2016 | INR | 157 | 158.65 | 151 | 155.95 | 155.95 | -2.3 (-1.45%) | 10,867 |
| 20 Dec 2016 | INR | 162.9 | 163.55 | 156.2 | 158.25 | 158.25 | -4 (-2.47%) | 9,972 |
| 19 Dec 2016 | INR | 158 | 167 | 156 | 162.25 | 162.25 | +6.65 (+4.27%) | 31,702 |
| 16 Dec 2016 | INR | 157.85 | 158.75 | 154.7 | 155.6 | 155.6 | +1.3 (+0.84%) | 9,308 |
| 15 Dec 2016 | INR | 155 | 163.95 | 153.5 | 154.3 | 154.3 | -5.3 (-3.32%) | 32,317 |
| 14 Dec 2016 | INR | 168 | 169.45 | 157.55 | 159.6 | 159.6 | -7.75 (-4.63%) | 18,828 |
| 13 Dec 2016 | INR | 161.5 | 170 | 161.5 | 167.35 | 167.35 | +4.3 (+2.64%) | 15,529 |
| 12 Dec 2016 | INR | 177.75 | 177.75 | 161 | 163.05 | 163.05 | -8.15 (-4.76%) | 33,065 |
| 9 Dec 2016 | INR | 170.7 | 180 | 167.1 | 171.2 | 171.2 | +4.2 (+2.51%) | 78,376 |
| 8 Dec 2016 | INR | 161.85 | 169.9 | 160 | 167 | 167 | +10.5 (+6.71%) | 87,135 |
| 7 Dec 2016 | INR | 156 | 163.5 | 152.2 | 156.5 | 156.5 | +2.75 (+1.79%) | 42,060 |
| 6 Dec 2016 | INR | 141.5 | 168.3 | 141.5 | 153.75 | 153.75 | +10 (+6.96%) | 163,973 |
| 5 Dec 2016 | INR | 145 | 149.1 | 138 | 143.75 | 143.75 | +1.6 (+1.13%) | 12,454 |
| 2 Dec 2016 | INR | 143.5 | 154.7 | 138.5 | 142.15 | 142.15 | +0.55 (+0.39%) | 73,199 |
| 1 Dec 2016 | INR | 143 | 145 | 140.5 | 141.6 | 141.6 | +0.2 (+0.14%) | 14,350 |
| 30 Nov 2016 | INR | 138.8 | 142.85 | 136.1 | 141.4 | 141.4 | +5.55 (+4.09%) | 13,209 |
| 29 Nov 2016 | INR | 128.05 | 142 | 128.05 | 135.85 | 135.85 | +8.95 (+7.05%) | 29,832 |
| 28 Nov 2016 | INR | 126.9 | 138 | 126 | 126.9 | 126.9 | +0.55 (+0.44%) | 13,927 |
| 25 Nov 2016 | INR | 125 | 129 | 125 | 126.35 | 126.35 | +0.65 (+0.52%) | 6,294 |
| 24 Nov 2016 | INR | 129.6 | 129.6 | 124 | 125.7 | 125.7 | +0.45 (+0.36%) | 2,680 |
