| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 182.3 | 183.3 | 178.95 | 180.85 | 180.85 | +0.55 (+0.31%) | 21,936 |
| 3 Jan 2017 | INR | 180 | 181 | 179 | 180.3 | 180.3 | +1.15 (+0.64%) | 8,686 |
| 2 Jan 2017 | INR | 181 | 181.5 | 177.55 | 179.15 | 179.15 | -0.5 (-0.28%) | 6,999 |
| 30 Dec 2016 | INR | 177.7 | 184.65 | 177.55 | 179.65 | 179.65 | +6.15 (+3.54%) | 51,379 |
| 29 Dec 2016 | INR | 169 | 174 | 168.05 | 173.5 | 173.5 | +5.85 (+3.49%) | 4,078 |
| 28 Dec 2016 | INR | 168 | 169.95 | 164.75 | 167.65 | 167.65 | +2.1 (+1.27%) | 4,930 |
| 27 Dec 2016 | INR | 166.9 | 167 | 164.5 | 165.55 | 165.55 | +0.5 (+0.30%) | 2,366 |
| 26 Dec 2016 | INR | 168.95 | 168.95 | 164.9 | 165.05 | 165.05 | -3.2 (-1.90%) | 11,587 |
| 23 Dec 2016 | INR | 168.5 | 170.95 | 167.5 | 168.25 | 168.25 | +0.15 (+0.09%) | 4,333 |
| 22 Dec 2016 | INR | 169.75 | 171 | 167 | 168.1 | 168.1 | -1.95 (-1.15%) | 9,511 |
| 21 Dec 2016 | INR | 172 | 172 | 167.8 | 170.05 | 170.05 | +0.65 (+0.38%) | 5,296 |
| 20 Dec 2016 | INR | 169.75 | 170.8 | 167 | 169.4 | 169.4 | +0.4 (+0.24%) | 5,112 |
| 19 Dec 2016 | INR | 168.45 | 170.5 | 166.05 | 169 | 169 | +3.6 (+2.18%) | 20,526 |
| 16 Dec 2016 | INR | 166 | 168 | 164.1 | 165.4 | 165.4 | +1.2 (+0.73%) | 118,721 |
| 15 Dec 2016 | INR | 169.4 | 171 | 162.6 | 164.2 | 164.2 | -3.55 (-2.12%) | 23,233 |
| 14 Dec 2016 | INR | 171 | 172 | 166.3 | 167.75 | 167.75 | -2.4 (-1.41%) | 104,356 |
| 13 Dec 2016 | INR | 172 | 172.5 | 166.6 | 170.15 | 170.15 | -3.5 (-2.02%) | 9,872 |
| 12 Dec 2016 | INR | 173 | 178.35 | 171.8 | 173.65 | 173.65 | +0.95 (+0.55%) | 5,947 |
| 9 Dec 2016 | INR | 171.7 | 173.5 | 169 | 172.7 | 172.7 | +1.6 (+0.94%) | 2,658 |
| 8 Dec 2016 | INR | 171 | 172.05 | 170.65 | 171.1 | 171.1 | +1.3 (+0.77%) | 2,277 |
| 7 Dec 2016 | INR | 172 | 173 | 169.2 | 169.8 | 169.8 | -1.05 (-0.61%) | 4,864 |
| 6 Dec 2016 | INR | 173.5 | 174.15 | 170 | 170.85 | 170.85 | -1.15 (-0.67%) | 4,328 |
| 5 Dec 2016 | INR | 174.5 | 174.75 | 171.7 | 172 | 172 | -0.9 (-0.52%) | 6,014 |
| 2 Dec 2016 | INR | 178 | 178 | 172.1 | 172.9 | 172.9 | -4.85 (-2.73%) | 5,510 |
| 1 Dec 2016 | INR | 175 | 209.55 | 173 | 177.75 | 177.75 | +2.05 (+1.17%) | 70,094 |
| 30 Nov 2016 | INR | 172.9 | 177 | 172.35 | 175.7 | 175.7 | +3.9 (+2.27%) | 7,850 |
| 29 Nov 2016 | INR | 173 | 175 | 170.85 | 171.8 | 171.8 | +0.25 (+0.15%) | 4,999 |
| 28 Nov 2016 | INR | 171.35 | 173 | 170.1 | 171.55 | 171.55 | +1.85 (+1.09%) | 1,469 |
| 25 Nov 2016 | INR | 178 | 180 | 169.15 | 169.7 | 169.7 | +0.2 (+0.12%) | 17,729 |
| 24 Nov 2016 | INR | 172 | 172 | 169.45 | 169.5 | 169.5 | -2.2 (-1.28%) | 4,489 |
