| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 140 | 140.9 | 139 | 139.8 | 139.8 | +0.4 (+0.29%) | 148,220 |
| 3 Jan 2017 | INR | 141.95 | 142 | 139.1 | 139.4 | 139.4 | -1.45 (-1.03%) | 64,509 |
| 2 Jan 2017 | INR | 140 | 142.3 | 139.5 | 140.85 | 140.85 | +1.4 (+1.00%) | 27,231 |
| 30 Dec 2016 | INR | 140.1 | 141 | 139 | 139.45 | 139.45 | -0.55 (-0.39%) | 100,842 |
| 29 Dec 2016 | INR | 139.65 | 140.5 | 138.75 | 140 | 140 | +0.45 (+0.32%) | 40,032 |
| 28 Dec 2016 | INR | 140.85 | 141.95 | 139.1 | 139.55 | 139.55 | -0.2 (-0.14%) | 40,312 |
| 27 Dec 2016 | INR | 139.5 | 140.95 | 138.4 | 139.75 | 139.75 | +1.5 (+1.08%) | 24,231 |
| 26 Dec 2016 | INR | 143.1 | 143.2 | 137.15 | 138.25 | 138.25 | -4.8 (-3.36%) | 34,819 |
| 23 Dec 2016 | INR | 142.85 | 145.4 | 141.7 | 143.05 | 143.05 | -0.1 (-0.07%) | 11,417 |
| 22 Dec 2016 | INR | 145.05 | 148 | 142.45 | 143.15 | 143.15 | -2.95 (-2.02%) | 26,860 |
| 21 Dec 2016 | INR | 146.5 | 147.9 | 144 | 146.1 | 146.1 | -0.05 (-0.03%) | 27,951 |
| 20 Dec 2016 | INR | 148.25 | 148.7 | 145.8 | 146.15 | 146.15 | -3.15 (-2.11%) | 24,824 |
| 19 Dec 2016 | INR | 149 | 150.8 | 147.7 | 149.3 | 149.3 | +0.3 (+0.20%) | 18,176 |
| 16 Dec 2016 | INR | 150.3 | 151.6 | 148.65 | 149 | 149 | -1.15 (-0.77%) | 8,983 |
| 15 Dec 2016 | INR | 148 | 153 | 148 | 150.15 | 150.15 | +0.75 (+0.50%) | 23,481 |
| 14 Dec 2016 | INR | 153.25 | 154.15 | 148.9 | 149.4 | 149.4 | -3.1 (-2.03%) | 25,821 |
| 13 Dec 2016 | INR | 151.35 | 156.5 | 151.35 | 152.5 | 152.5 | +1 (+0.66%) | 44,226 |
| 12 Dec 2016 | INR | 150.7 | 153.4 | 150.5 | 151.5 | 151.5 | -0.85 (-0.56%) | 23,050 |
| 9 Dec 2016 | INR | 149.15 | 153.65 | 148.7 | 152.35 | 152.35 | +3.5 (+2.35%) | 41,645 |
| 8 Dec 2016 | INR | 148.4 | 150.45 | 147.6 | 148.85 | 148.85 | +1.75 (+1.19%) | 29,769 |
| 7 Dec 2016 | INR | 147.9 | 149 | 145.6 | 147.1 | 147.1 | -0.05 (-0.03%) | 15,633 |
| 6 Dec 2016 | INR | 146.85 | 148.85 | 146.4 | 147.15 | 147.15 | +0.1 (+0.07%) | 13,091 |
| 5 Dec 2016 | INR | 145.85 | 147.7 | 145.4 | 147.05 | 147.05 | +0.3 (+0.20%) | 31,015 |
| 2 Dec 2016 | INR | 148 | 148.8 | 146.3 | 146.75 | 146.75 | -2.7 (-1.81%) | 19,526 |
| 1 Dec 2016 | INR | 149.8 | 152.5 | 148.55 | 149.45 | 149.45 | -0.65 (-0.43%) | 29,653 |
| 30 Nov 2016 | INR | 148 | 151.55 | 148 | 150.1 | 150.1 | +1.3 (+0.87%) | 32,377 |
| 29 Nov 2016 | INR | 148.2 | 149.85 | 147.5 | 148.8 | 148.8 | +1.55 (+1.05%) | 26,742 |
| 28 Nov 2016 | INR | 148.45 | 149.45 | 146 | 147.25 | 147.25 | -0.4 (-0.27%) | 22,085 |
| 25 Nov 2016 | INR | 147 | 148.45 | 145.7 | 147.65 | 147.65 | +1.4 (+0.96%) | 26,225 |
| 24 Nov 2016 | INR | 149 | 149.85 | 145 | 146.25 | 146.25 | -1.2 (-0.81%) | 65,056 |
