| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 152.5 | 154 | 152.25 | 152.55 | 101.7 | -2.05 (-1.33%) | 7,826 |
| 3 Jan 2017 | INR | 154.8 | 154.8 | 151.85 | 154.6 | 103.0667 | +2.55 (+1.68%) | 885 |
| 2 Jan 2017 | INR | 150.95 | 154.2 | 150.65 | 152.05 | 101.3667 | +1.55 (+1.03%) | 1,231 |
| 30 Dec 2016 | INR | 148.7 | 150.5 | 148.7 | 150.5 | 100.3333 | +2.55 (+1.72%) | 1,036 |
| 29 Dec 2016 | INR | 148.2 | 149.95 | 147.95 | 147.95 | 98.6333 | -1.8 (-1.20%) | 933 |
| 28 Dec 2016 | INR | 148 | 150.9 | 148 | 149.75 | 99.8333 | +0.4 (+0.27%) | 1,220 |
| 27 Dec 2016 | INR | 146.1 | 150 | 145.5 | 149.35 | 99.5667 | +4.15 (+2.86%) | 1,951 |
| 26 Dec 2016 | INR | 148.1 | 148.1 | 145 | 145.2 | 96.8 | -2.9 (-1.96%) | 1,942 |
| 23 Dec 2016 | INR | 148.1 | 149.35 | 148.1 | 148.1 | 98.7333 | -1.5 (-1.00%) | 217 |
| 22 Dec 2016 | INR | 149.5 | 151.5 | 148.1 | 149.6 | 99.7333 | -0.15 (-0.10%) | 469 |
| 21 Dec 2016 | INR | 151 | 151.4 | 149.05 | 149.75 | 99.8333 | -1 (-0.66%) | 1,413 |
| 20 Dec 2016 | INR | 153.1 | 154.6 | 150.5 | 150.75 | 100.5 | -2.7 (-1.76%) | 2,909 |
| 19 Dec 2016 | INR | 156.5 | 159 | 152 | 153.45 | 102.3 | -4.8 (-3.03%) | 1,857 |
| 16 Dec 2016 | INR | 160.85 | 163.25 | 157 | 158.25 | 105.5 | +1.05 (+0.67%) | 7,429 |
| 15 Dec 2016 | INR | 154.35 | 158.85 | 152.05 | 157.2 | 104.8 | +4.3 (+2.81%) | 107,054 |
| 14 Dec 2016 | INR | 156.7 | 159.5 | 151 | 152.9 | 101.9333 | -5.6 (-3.53%) | 2,027 |
| 13 Dec 2016 | INR | 158.5 | 160 | 156.5 | 158.5 | 105.6667 | +0.65 (+0.41%) | 1,697 |
| 12 Dec 2016 | INR | 155.95 | 159.95 | 151.55 | 157.85 | 105.2333 | +3.6 (+2.33%) | 1,011 |
| 9 Dec 2016 | INR | 155 | 155 | 153.3 | 154.25 | 102.8333 | +2.45 (+1.61%) | 423 |
| 8 Dec 2016 | INR | 154.75 | 154.75 | 151 | 151.8 | 101.2 | -1.2 (-0.78%) | 813 |
| 7 Dec 2016 | INR | 153 | 154.85 | 153 | 153 | 102 | -0.25 (-0.16%) | 6,859 |
| 6 Dec 2016 | INR | 153.25 | 153.25 | 153.25 | 153.25 | 102.1667 | +0.25 (+0.16%) | 47 |
| 5 Dec 2016 | INR | 153.9 | 156 | 150.95 | 153 | 102 | +1.35 (+0.89%) | 3,476 |
| 2 Dec 2016 | INR | 151 | 154 | 151 | 151.65 | 101.1 | +1.55 (+1.03%) | 1,692 |
| 1 Dec 2016 | INR | 154.8 | 154.8 | 148.1 | 150.1 | 100.0667 | -1.6 (-1.05%) | 1,575 |
| 30 Nov 2016 | INR | 153 | 154.25 | 151.7 | 151.7 | 101.1333 | -0.2 (-0.13%) | 437 |
| 29 Nov 2016 | INR | 157 | 157 | 151.5 | 151.9 | 101.2667 | -2.35 (-1.52%) | 1,140 |
| 28 Nov 2016 | INR | 159.5 | 159.5 | 153.55 | 154.25 | 102.8333 | -5.55 (-3.47%) | 1,401 |
| 25 Nov 2016 | INR | 162 | 162 | 159.65 | 159.8 | 106.5333 | -1.55 (-0.96%) | 2,334 |
| 24 Nov 2016 | INR | 160.05 | 162.05 | 160.05 | 161.35 | 107.5667 | 0.0 (0.0%) | 5,296 |
