| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 138.65 | 140 | 136.5 | 136.95 | 136.95 | -0.4 (-0.29%) | 15,697 |
| 3 Jan 2017 | INR | 137.2 | 142.2 | 136 | 137.35 | 137.35 | +1.9 (+1.40%) | 58,734 |
| 2 Jan 2017 | INR | 134.85 | 137.9 | 133.5 | 135.45 | 135.45 | +2.25 (+1.69%) | 12,362 |
| 30 Dec 2016 | INR | 138 | 138 | 131.5 | 133.2 | 133.2 | -2.05 (-1.52%) | 15,108 |
| 29 Dec 2016 | INR | 136.85 | 137.05 | 135.1 | 135.25 | 135.25 | -0.95 (-0.70%) | 6,773 |
| 28 Dec 2016 | INR | 137 | 139.7 | 135 | 136.2 | 136.2 | -0.55 (-0.40%) | 8,922 |
| 27 Dec 2016 | INR | 136 | 138.15 | 133.55 | 136.75 | 136.75 | +2.2 (+1.64%) | 13,786 |
| 26 Dec 2016 | INR | 138 | 138 | 133.15 | 134.55 | 134.55 | -3.55 (-2.57%) | 17,052 |
| 23 Dec 2016 | INR | 138.3 | 141.7 | 138 | 138.1 | 138.1 | -0.2 (-0.14%) | 15,967 |
| 22 Dec 2016 | INR | 142.75 | 142.75 | 137.75 | 138.3 | 138.3 | -2.25 (-1.60%) | 9,180 |
| 21 Dec 2016 | INR | 140.95 | 144.5 | 139.4 | 140.55 | 140.55 | +2.15 (+1.55%) | 11,057 |
| 20 Dec 2016 | INR | 142.55 | 143.95 | 137.6 | 138.4 | 138.4 | -3.3 (-2.33%) | 8,267 |
| 19 Dec 2016 | INR | 144.95 | 145.05 | 140.6 | 141.7 | 141.7 | -1.55 (-1.08%) | 6,025 |
| 16 Dec 2016 | INR | 142.05 | 146.4 | 141.65 | 143.25 | 143.25 | +2.1 (+1.49%) | 22,575 |
| 15 Dec 2016 | INR | 139.9 | 146.55 | 139.9 | 141.15 | 141.15 | +1.55 (+1.11%) | 59,005 |
| 14 Dec 2016 | INR | 145 | 145 | 137.15 | 139.6 | 139.6 | -4.25 (-2.95%) | 14,883 |
| 13 Dec 2016 | INR | 141.05 | 146.8 | 140.7 | 143.85 | 143.85 | +1.75 (+1.23%) | 32,816 |
| 12 Dec 2016 | INR | 141 | 145.4 | 140.3 | 142.1 | 142.1 | +1.6 (+1.14%) | 12,724 |
| 9 Dec 2016 | INR | 142 | 142.8 | 139 | 140.5 | 140.5 | -1.5 (-1.06%) | 10,660 |
| 8 Dec 2016 | INR | 138.75 | 144.4 | 138 | 142 | 142 | +2.9 (+2.08%) | 16,037 |
| 7 Dec 2016 | INR | 142.3 | 144.1 | 138.05 | 139.1 | 139.1 | -3.55 (-2.49%) | 14,909 |
| 6 Dec 2016 | INR | 144 | 146.5 | 141.05 | 142.65 | 142.65 | -0.1 (-0.07%) | 11,249 |
| 5 Dec 2016 | INR | 144 | 145.9 | 142.05 | 142.75 | 142.75 | +1.05 (+0.74%) | 10,093 |
| 2 Dec 2016 | INR | 143.65 | 145 | 141 | 141.7 | 141.7 | -4.3 (-2.95%) | 13,538 |
| 1 Dec 2016 | INR | 150 | 153.8 | 144.9 | 146 | 146 | -3.55 (-2.37%) | 30,026 |
| 30 Nov 2016 | INR | 147.8 | 151.05 | 144.55 | 149.55 | 149.55 | +5.65 (+3.93%) | 102,141 |
| 29 Nov 2016 | INR | 142.4 | 143.9 | 140 | 143.9 | 143.9 | +6.85 (+5.00%) | 62,388 |
| 28 Nov 2016 | INR | 135.5 | 137.05 | 132 | 137.05 | 137.05 | +6.5 (+4.98%) | 58,558 |
| 25 Nov 2016 | INR | 124 | 130.55 | 124 | 130.55 | 130.55 | +6.2 (+4.99%) | 36,078 |
| 24 Nov 2016 | INR | 124.9 | 128.25 | 123 | 124.35 | 124.35 | -3.5 (-2.74%) | 85,114 |
