| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 151.9 | 153.9 | 150.5 | 151.4 | 151.4 | -0.55 (-0.36%) | 36,999 |
| 3 Jan 2017 | INR | 149.4 | 155.95 | 147 | 151.95 | 151.95 | +4.05 (+2.74%) | 153,046 |
| 2 Jan 2017 | INR | 148 | 149 | 145.6 | 147.9 | 147.9 | +1.15 (+0.78%) | 71,205 |
| 30 Dec 2016 | INR | 144.5 | 148.85 | 144.5 | 146.75 | 146.75 | +1.8 (+1.24%) | 61,140 |
| 29 Dec 2016 | INR | 145 | 146 | 143 | 144.95 | 144.95 | +0.65 (+0.45%) | 28,814 |
| 28 Dec 2016 | INR | 145 | 149 | 143.5 | 144.3 | 144.3 | +0.5 (+0.35%) | 65,164 |
| 27 Dec 2016 | INR | 138.9 | 145 | 138.1 | 143.8 | 143.8 | +6 (+4.35%) | 79,935 |
| 26 Dec 2016 | INR | 144 | 146.2 | 135.3 | 137.8 | 137.8 | -7 (-4.83%) | 54,155 |
| 23 Dec 2016 | INR | 140 | 149.4 | 138.15 | 144.8 | 144.8 | +3.2 (+2.26%) | 70,543 |
| 22 Dec 2016 | INR | 145.9 | 145.9 | 140 | 141.6 | 141.6 | -4.8 (-3.28%) | 64,882 |
| 21 Dec 2016 | INR | 146.7 | 149.45 | 145.1 | 146.4 | 146.4 | -0.35 (-0.24%) | 26,512 |
| 20 Dec 2016 | INR | 148 | 152 | 144.55 | 146.75 | 146.75 | -2.6 (-1.74%) | 104,507 |
| 19 Dec 2016 | INR | 152 | 152 | 148 | 149.35 | 149.35 | -2.4 (-1.58%) | 35,405 |
| 16 Dec 2016 | INR | 154 | 154.6 | 150.1 | 151.75 | 151.75 | -1.2 (-0.78%) | 84,671 |
| 15 Dec 2016 | INR | 148.8 | 155 | 145 | 152.95 | 152.95 | +5.85 (+3.98%) | 164,069 |
| 14 Dec 2016 | INR | 150 | 150 | 145.2 | 147.1 | 147.1 | -1.55 (-1.04%) | 84,189 |
| 13 Dec 2016 | INR | 153.8 | 154.8 | 146.65 | 148.65 | 148.65 | -2.3 (-1.52%) | 130,641 |
| 12 Dec 2016 | INR | 143 | 152.9 | 142 | 150.95 | 150.95 | +9.9 (+7.02%) | 383,134 |
| 9 Dec 2016 | INR | 148.35 | 148.35 | 140 | 141.05 | 141.05 | -4.2 (-2.89%) | 145,777 |
| 8 Dec 2016 | INR | 147.5 | 150.2 | 142.1 | 145.25 | 145.25 | +2.25 (+1.57%) | 279,803 |
| 7 Dec 2016 | INR | 141.5 | 149.5 | 139 | 143 | 143 | +8.95 (+6.68%) | 751,852 |
| 6 Dec 2016 | INR | 125 | 135 | 125 | 134.05 | 134.05 | +9.4 (+7.54%) | 316,038 |
| 5 Dec 2016 | INR | 121 | 125.5 | 121 | 124.65 | 124.65 | +8.15 (+7.00%) | 135,589 |
| 2 Dec 2016 | INR | 121 | 122.9 | 116 | 116.5 | 116.5 | -5.6 (-4.59%) | 61,796 |
| 1 Dec 2016 | INR | 126 | 127.25 | 121.1 | 122.1 | 122.1 | -2.05 (-1.65%) | 63,843 |
| 30 Nov 2016 | INR | 122.7 | 125.9 | 120.8 | 124.15 | 124.15 | +3.65 (+3.03%) | 174,067 |
| 29 Nov 2016 | INR | 118.5 | 124 | 118.15 | 120.5 | 120.5 | +2.1 (+1.77%) | 121,977 |
| 28 Nov 2016 | INR | 119.5 | 124.8 | 117 | 118.4 | 118.4 | +0.25 (+0.21%) | 117,265 |
| 25 Nov 2016 | INR | 116.05 | 124 | 116.05 | 118.15 | 118.15 | +2.2 (+1.90%) | 143,579 |
| 24 Nov 2016 | INR | 107.8 | 121 | 105.25 | 115.95 | 115.95 | +9.4 (+8.82%) | 240,512 |
