| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 171 | 171 | 167.65 | 169.15 | 84.575 | -0.35 (-0.21%) | 2,083 |
| 3 Jan 2017 | INR | 169.2 | 173 | 169.1 | 169.5 | 84.75 | +1 (+0.59%) | 51,440 |
| 2 Jan 2017 | INR | 174.5 | 174.5 | 167.9 | 168.5 | 84.25 | -2.4 (-1.40%) | 6,443 |
| 30 Dec 2016 | INR | 173 | 174.9 | 169.1 | 170.9 | 85.45 | 0.0 (0.0%) | 5,336 |
| 29 Dec 2016 | INR | 176 | 178 | 168 | 170.9 | 85.45 | -0.45 (-0.26%) | 10,222 |
| 28 Dec 2016 | INR | 156 | 175.95 | 156 | 171.35 | 85.675 | +17.95 (+11.70%) | 10,950 |
| 27 Dec 2016 | INR | 149.05 | 160 | 148 | 153.4 | 76.7 | +3.5 (+2.33%) | 2,389 |
| 26 Dec 2016 | INR | 155 | 156.5 | 148 | 149.9 | 74.95 | -5.6 (-3.60%) | 6,154 |
| 23 Dec 2016 | INR | 160 | 174.5 | 155 | 155.5 | 77.75 | -5.55 (-3.45%) | 12,357 |
| 22 Dec 2016 | INR | 172.25 | 172.25 | 160.2 | 161.05 | 80.525 | -8.25 (-4.87%) | 6,203 |
| 21 Dec 2016 | INR | 170.6 | 175.95 | 166.25 | 169.3 | 84.65 | -4.65 (-2.67%) | 2,578 |
| 20 Dec 2016 | INR | 174.7 | 176.95 | 172.05 | 173.95 | 86.975 | -0.05 (-0.03%) | 7,554 |
| 19 Dec 2016 | INR | 172.9 | 175 | 172.45 | 174 | 87 | +2.1 (+1.22%) | 5,070 |
| 16 Dec 2016 | INR | 169.75 | 173.5 | 166 | 171.9 | 85.95 | +3.1 (+1.84%) | 6,005 |
| 15 Dec 2016 | INR | 170 | 172.5 | 166 | 168.8 | 84.4 | -4.15 (-2.40%) | 7,211 |
| 14 Dec 2016 | INR | 167 | 176 | 167 | 172.95 | 86.475 | +2.25 (+1.32%) | 6,111 |
| 13 Dec 2016 | INR | 174 | 187.8 | 163.6 | 170.7 | 85.35 | +5.085 (+6.34%) | 34,494 |
| 13 Dec 2016 |
|
|||||||
| 12 Dec 2016 | INR | 795.6 | 814.9 | 786.3 | 802.65 | 80.265 | +7.05 (+0.89%) | 4,289 |
| 9 Dec 2016 | INR | 784 | 798.9 | 780 | 795.6 | 79.56 | +10.3 (+1.31%) | 1,502 |
| 8 Dec 2016 | INR | 760 | 795 | 760 | 785.3 | 78.53 | +19.1 (+2.49%) | 313 |
| 7 Dec 2016 | INR | 794.05 | 796 | 760 | 766.2 | 76.62 | -27.95 (-3.52%) | 690 |
| 6 Dec 2016 | INR | 790 | 799 | 783.1 | 794.15 | 79.415 | +9.8 (+1.25%) | 650 |
| 5 Dec 2016 | INR | 780 | 785 | 772.05 | 784.35 | 78.435 | +12.7 (+1.65%) | 630 |
| 2 Dec 2016 | INR | 763.5 | 794 | 754 | 771.65 | 77.165 | +11.65 (+1.53%) | 3,809 |
| 1 Dec 2016 | INR | 750 | 763.55 | 747.3 | 760 | 76 | +24.6 (+3.35%) | 643 |
| 30 Nov 2016 | INR | 735 | 743.35 | 727 | 735.4 | 73.54 | +10.25 (+1.41%) | 219 |
| 29 Nov 2016 | INR | 725.95 | 730.5 | 717 | 725.15 | 72.515 | +0.6 (+0.08%) | 448 |
| 28 Nov 2016 | INR | 726 | 726 | 720 | 724.55 | 72.455 | -0.8 (-0.11%) | 158 |
| 25 Nov 2016 | INR | 725 | 728 | 715 | 725.35 | 72.535 | +20.45 (+2.90%) | 1,729 |
| 24 Nov 2016 | INR | 726 | 726 | 700.7 | 704.9 | 70.49 | -13.4 (-1.87%) | 806 |
