| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 170 | 172.95 | 169.1 | 171.2 | 171.2 | +2.35 (+1.39%) | 25,061 |
| 3 Jan 2017 | INR | 165 | 169.7 | 164 | 168.85 | 168.85 | +4.2 (+2.55%) | 11,036 |
| 2 Jan 2017 | INR | 165 | 165 | 162.9 | 164.65 | 164.65 | +0.4 (+0.24%) | 5,786 |
| 30 Dec 2016 | INR | 160.5 | 166.3 | 160.45 | 164.25 | 164.25 | +4 (+2.50%) | 15,017 |
| 29 Dec 2016 | INR | 162.5 | 162.5 | 159.1 | 160.25 | 160.25 | -1.65 (-1.02%) | 5,447 |
| 28 Dec 2016 | INR | 161.95 | 163.7 | 161 | 161.9 | 161.9 | +2.85 (+1.79%) | 9,987 |
| 27 Dec 2016 | INR | 156.25 | 160 | 155.05 | 159.05 | 159.05 | +1.8 (+1.14%) | 10,784 |
| 26 Dec 2016 | INR | 160.65 | 161.3 | 156.95 | 157.25 | 157.25 | -4.8 (-2.96%) | 9,136 |
| 23 Dec 2016 | INR | 161.65 | 167.2 | 160.75 | 162.05 | 162.05 | +1 (+0.62%) | 19,495 |
| 22 Dec 2016 | INR | 163.7 | 163.7 | 160.4 | 161.05 | 161.05 | -2.55 (-1.56%) | 20,112 |
| 21 Dec 2016 | INR | 164.1 | 164.65 | 162.6 | 163.6 | 163.6 | -0.2 (-0.12%) | 4,117 |
| 20 Dec 2016 | INR | 169 | 169.3 | 163 | 163.8 | 163.8 | -4.15 (-2.47%) | 8,518 |
| 19 Dec 2016 | INR | 171 | 171.85 | 167.2 | 167.95 | 167.95 | -3.05 (-1.78%) | 11,442 |
| 16 Dec 2016 | INR | 176.15 | 177.55 | 170.5 | 171 | 171 | -5.2 (-2.95%) | 10,833 |
| 15 Dec 2016 | INR | 174.7 | 179 | 174.7 | 176.2 | 176.2 | -0.1 (-0.06%) | 13,607 |
| 14 Dec 2016 | INR | 178.25 | 178.25 | 175 | 176.3 | 176.3 | -1.35 (-0.76%) | 13,682 |
| 13 Dec 2016 | INR | 182.95 | 182.95 | 177 | 177.65 | 177.65 | -2.95 (-1.63%) | 11,405 |
| 12 Dec 2016 | INR | 177 | 182.75 | 174.4 | 180.6 | 180.6 | +2.55 (+1.43%) | 23,021 |
| 9 Dec 2016 | INR | 174.8 | 179.65 | 174 | 178.05 | 178.05 | +6.3 (+3.67%) | 31,417 |
| 8 Dec 2016 | INR | 172.2 | 173.95 | 170.55 | 171.75 | 171.75 | +1.25 (+0.73%) | 32,246 |
| 7 Dec 2016 | INR | 170 | 174.95 | 168.25 | 170.5 | 170.5 | +0.5 (+0.29%) | 42,859 |
| 6 Dec 2016 | INR | 164 | 172.55 | 162.5 | 170 | 170 | +7 (+4.29%) | 48,442 |
| 5 Dec 2016 | INR | 163 | 164.75 | 161.1 | 163 | 163 | +0.15 (+0.09%) | 34,874 |
| 2 Dec 2016 | INR | 174 | 174 | 162 | 162.85 | 162.85 | -6.85 (-4.04%) | 27,227 |
| 1 Dec 2016 | INR | 176.95 | 176.95 | 168.7 | 169.7 | 169.7 | -5.05 (-2.89%) | 18,755 |
| 30 Nov 2016 | INR | 174.9 | 175.8 | 170.1 | 174.75 | 174.75 | +3.5 (+2.04%) | 23,232 |
| 29 Nov 2016 | INR | 169.95 | 173.7 | 169 | 171.25 | 171.25 | +3.55 (+2.12%) | 18,911 |
| 28 Nov 2016 | INR | 160.7 | 169 | 160.5 | 167.7 | 167.7 | +7.2 (+4.49%) | 28,220 |
| 25 Nov 2016 | INR | 157.5 | 162.05 | 155.95 | 160.5 | 160.5 | +4.8 (+3.08%) | 24,155 |
| 24 Nov 2016 | INR | 153 | 157.5 | 150.7 | 155.7 | 155.7 | +2.9 (+1.90%) | 35,701 |
