| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 191 | 193.7 | 188.6 | 189.5 | 189.5 | +0.4 (+0.21%) | 59,969 |
| 3 Jan 2017 | INR | 194.3 | 194.3 | 188.05 | 189.1 | 189.1 | -4.6 (-2.37%) | 114,003 |
| 2 Jan 2017 | INR | 195.45 | 196.5 | 189.2 | 193.7 | 193.7 | +3.95 (+2.08%) | 103,965 |
| 30 Dec 2016 | INR | 181.8 | 189.75 | 181.15 | 189.75 | 189.75 | +9 (+4.98%) | 192,417 |
| 29 Dec 2016 | INR | 179.8 | 184.5 | 178.95 | 180.75 | 180.75 | +0.9 (+0.50%) | 54,108 |
| 28 Dec 2016 | INR | 180.95 | 186.9 | 179.15 | 179.85 | 179.85 | -1.1 (-0.61%) | 132,230 |
| 27 Dec 2016 | INR | 175.2 | 183.8 | 173.25 | 180.95 | 180.95 | +0.6 (+0.33%) | 196,075 |
| 26 Dec 2016 | INR | 192 | 192 | 179.85 | 180.35 | 180.35 | -8.95 (-4.73%) | 78,751 |
| 23 Dec 2016 | INR | 185.3 | 196.95 | 182.9 | 189.3 | 189.3 | -3.2 (-1.66%) | 269,963 |
| 22 Dec 2016 | INR | 199.65 | 202 | 192.5 | 192.5 | 192.5 | -10.1 (-4.99%) | 85,192 |
| 21 Dec 2016 | INR | 207.3 | 209.35 | 200.4 | 202.6 | 202.6 | -2.4 (-1.17%) | 72,682 |
| 20 Dec 2016 | INR | 211 | 213.6 | 203.9 | 205 | 205 | -4.15 (-1.98%) | 91,932 |
| 19 Dec 2016 | INR | 208.5 | 217 | 205 | 209.15 | 209.15 | +1.65 (+0.80%) | 209,642 |
| 16 Dec 2016 | INR | 205.8 | 211.85 | 202.95 | 207.5 | 207.5 | +4.45 (+2.19%) | 180,276 |
| 15 Dec 2016 | INR | 200.2 | 213.85 | 198.8 | 203.05 | 203.05 | -6.2 (-2.96%) | 244,900 |
| 14 Dec 2016 | INR | 220.1 | 220.75 | 209.25 | 209.25 | 209.25 | -11 (-4.99%) | 155,045 |
| 13 Dec 2016 | INR | 225.7 | 231.9 | 214.55 | 220.25 | 220.25 | -0.65 (-0.29%) | 726,961 |
| 12 Dec 2016 | INR | 207.7 | 220.9 | 198.9 | 220.9 | 220.9 | +20.05 (+9.98%) | 604,322 |
| 9 Dec 2016 | INR | 186.9 | 200.85 | 186 | 200.85 | 200.85 | +18.25 (+9.99%) | 641,381 |
| 8 Dec 2016 | INR | 177.7 | 187 | 171.4 | 182.6 | 182.6 | +10.3 (+5.98%) | 312,589 |
| 7 Dec 2016 | INR | 180 | 184.25 | 171.15 | 172.3 | 172.3 | -6.2 (-3.47%) | 151,104 |
| 6 Dec 2016 | INR | 182.9 | 184.55 | 177.45 | 178.5 | 178.5 | -3.35 (-1.84%) | 135,796 |
| 5 Dec 2016 | INR | 174 | 188.85 | 174 | 181.85 | 181.85 | +7.15 (+4.09%) | 257,139 |
| 2 Dec 2016 | INR | 169.3 | 183.5 | 162.05 | 174.7 | 174.7 | +4.3 (+2.52%) | 415,798 |
| 1 Dec 2016 | INR | 186.4 | 195 | 165 | 170.4 | 170.4 | -6.9 (-3.89%) | 642,076 |
| 30 Nov 2016 | INR | 170 | 177.3 | 170 | 177.3 | 177.3 | +16.1 (+9.99%) | 92,389 |
| 29 Nov 2016 | INR | 152.3 | 161.2 | 151 | 161.2 | 161.2 | +14.65 (+10.00%) | 667,500 |
| 28 Nov 2016 | INR | 123.5 | 146.55 | 119.85 | 146.55 | 146.55 | +24.4 (+19.98%) | 439,435 |
| 25 Nov 2016 | INR | 128.1 | 128.5 | 120.9 | 122.15 | 122.15 | -1.4 (-1.13%) | 133,268 |
| 24 Nov 2016 | INR | 116.8 | 128 | 116.8 | 123.55 | 123.55 | +14.6 (+13.40%) | 464,183 |
