| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 147 | 148.5 | 144.2 | 144.95 | 144.95 | -0.95 (-0.65%) | 6,187 |
| 3 Jan 2017 | INR | 147.75 | 149.7 | 144.6 | 145.9 | 145.9 | -1.85 (-1.25%) | 26,162 |
| 2 Jan 2017 | INR | 136.4 | 154.4 | 136.4 | 147.75 | 147.75 | +14.7 (+11.05%) | 107,511 |
| 30 Dec 2016 | INR | 131.45 | 134 | 131 | 133.05 | 133.05 | +1 (+0.76%) | 3,686 |
| 29 Dec 2016 | INR | 127.5 | 132.5 | 127.5 | 132.05 | 132.05 | +1.95 (+1.50%) | 4,691 |
| 28 Dec 2016 | INR | 129 | 133.4 | 127.3 | 130.1 | 130.1 | +0.2 (+0.15%) | 9,713 |
| 27 Dec 2016 | INR | 129.8 | 131.3 | 128 | 129.9 | 129.9 | +1.85 (+1.44%) | 16,135 |
| 26 Dec 2016 | INR | 130.5 | 130.5 | 126 | 128.05 | 128.05 | -4.35 (-3.29%) | 13,042 |
| 23 Dec 2016 | INR | 129.35 | 133.5 | 129.35 | 132.4 | 132.4 | +0.4 (+0.30%) | 10,914 |
| 22 Dec 2016 | INR | 133 | 135 | 130 | 132 | 132 | -2.15 (-1.60%) | 16,212 |
| 21 Dec 2016 | INR | 135 | 137 | 134 | 134.15 | 134.15 | -1.35 (-1.00%) | 6,947 |
| 20 Dec 2016 | INR | 139.7 | 139.7 | 135 | 135.5 | 135.5 | -2.35 (-1.70%) | 4,826 |
| 19 Dec 2016 | INR | 137.9 | 140.45 | 135.1 | 137.85 | 137.85 | -0.35 (-0.25%) | 7,457 |
| 16 Dec 2016 | INR | 139.95 | 139.95 | 137 | 138.2 | 138.2 | -0.8 (-0.58%) | 4,122 |
| 15 Dec 2016 | INR | 139.3 | 140.65 | 136.5 | 139 | 139 | -0.3 (-0.22%) | 8,332 |
| 14 Dec 2016 | INR | 140.8 | 141.5 | 138.85 | 139.3 | 139.3 | -1.5 (-1.07%) | 6,466 |
| 13 Dec 2016 | INR | 140 | 142 | 139 | 140.8 | 140.8 | +1.75 (+1.26%) | 6,302 |
| 12 Dec 2016 | INR | 140 | 143.25 | 135 | 139.05 | 139.05 | -1.05 (-0.75%) | 26,880 |
| 9 Dec 2016 | INR | 138.45 | 142 | 138.45 | 140.1 | 140.1 | +1.9 (+1.37%) | 6,920 |
| 8 Dec 2016 | INR | 137.55 | 141 | 137.05 | 138.2 | 138.2 | +1.15 (+0.84%) | 11,007 |
| 7 Dec 2016 | INR | 141 | 142 | 136.5 | 137.05 | 137.05 | -1.55 (-1.12%) | 16,075 |
| 6 Dec 2016 | INR | 142.15 | 142.6 | 137.75 | 138.6 | 138.6 | -2 (-1.42%) | 9,511 |
| 5 Dec 2016 | INR | 142.45 | 143.7 | 140.1 | 140.6 | 140.6 | -0.7 (-0.50%) | 13,709 |
| 2 Dec 2016 | INR | 145 | 145 | 140.25 | 141.3 | 141.3 | -4.1 (-2.82%) | 21,153 |
| 1 Dec 2016 | INR | 153.7 | 153.7 | 144 | 145.4 | 145.4 | -6.25 (-4.12%) | 10,433 |
| 30 Nov 2016 | INR | 150.1 | 152.65 | 148 | 151.65 | 151.65 | +1.5 (+1.00%) | 9,146 |
| 29 Nov 2016 | INR | 154 | 154.8 | 149 | 150.15 | 150.15 | +1.1 (+0.74%) | 13,580 |
| 28 Nov 2016 | INR | 148 | 152.4 | 144.4 | 149.05 | 149.05 | +5.05 (+3.51%) | 21,970 |
| 25 Nov 2016 | INR | 136 | 145.1 | 136 | 144 | 144 | +8.75 (+6.47%) | 21,627 |
| 24 Nov 2016 | INR | 133 | 138.3 | 130.1 | 135.25 | 135.25 | +2.75 (+2.08%) | 22,083 |
