| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 166 | 170 | 161 | 161.6 | 161.6 | -1.3 (-0.80%) | 45,240 |
| 3 Jan 2017 | INR | 150.9 | 167.2 | 150.2 | 162.9 | 162.9 | +13.05 (+8.71%) | 77,169 |
| 2 Jan 2017 | INR | 150.15 | 151.6 | 147 | 149.85 | 149.85 | +2.7 (+1.83%) | 8,872 |
| 30 Dec 2016 | INR | 146 | 152 | 144 | 147.15 | 147.15 | +2.4 (+1.66%) | 32,702 |
| 29 Dec 2016 | INR | 143 | 147 | 141.15 | 144.75 | 144.75 | +3.95 (+2.81%) | 8,217 |
| 28 Dec 2016 | INR | 141.95 | 147 | 139 | 140.8 | 140.8 | -0.05 (-0.04%) | 13,015 |
| 27 Dec 2016 | INR | 137.3 | 141.65 | 137.3 | 140.85 | 140.85 | +4.05 (+2.96%) | 3,519 |
| 26 Dec 2016 | INR | 143 | 144 | 136.2 | 136.8 | 136.8 | -4.95 (-3.49%) | 10,089 |
| 23 Dec 2016 | INR | 152 | 156 | 138.75 | 141.75 | 141.75 | -9.95 (-6.56%) | 22,393 |
| 22 Dec 2016 | INR | 154.5 | 157 | 150.85 | 151.7 | 151.7 | -2.1 (-1.37%) | 14,385 |
| 21 Dec 2016 | INR | 153.9 | 159 | 153.5 | 153.8 | 153.8 | +1.7 (+1.12%) | 22,373 |
| 20 Dec 2016 | INR | 151.4 | 163 | 148 | 152.1 | 152.1 | +4.05 (+2.74%) | 58,271 |
| 19 Dec 2016 | INR | 142 | 152.3 | 142 | 148.05 | 148.05 | +8.35 (+5.98%) | 27,321 |
| 16 Dec 2016 | INR | 142 | 142.2 | 139 | 139.7 | 139.7 | -0.8 (-0.57%) | 7,222 |
| 15 Dec 2016 | INR | 140 | 145.7 | 139.7 | 140.5 | 140.5 | -1.4 (-0.99%) | 8,053 |
| 14 Dec 2016 | INR | 142.2 | 145.7 | 138.5 | 141.9 | 141.9 | +0.85 (+0.60%) | 26,287 |
| 13 Dec 2016 | INR | 143.5 | 145.4 | 140.4 | 141.05 | 141.05 | -3.4 (-2.35%) | 10,838 |
| 12 Dec 2016 | INR | 147 | 147.5 | 143.8 | 144.45 | 144.45 | -1.1 (-0.76%) | 14,712 |
| 9 Dec 2016 | INR | 146 | 149.8 | 145.1 | 145.55 | 145.55 | -2.2 (-1.49%) | 10,479 |
| 8 Dec 2016 | INR | 145.65 | 151.35 | 143 | 147.75 | 147.75 | +3.35 (+2.32%) | 10,182 |
| 7 Dec 2016 | INR | 147 | 150.25 | 142.85 | 144.4 | 144.4 | -1.35 (-0.93%) | 9,891 |
| 6 Dec 2016 | INR | 149 | 154 | 144.25 | 145.75 | 145.75 | -1.3 (-0.88%) | 16,773 |
| 5 Dec 2016 | INR | 145 | 155 | 144.45 | 147.05 | 147.05 | +0.75 (+0.51%) | 16,922 |
| 2 Dec 2016 | INR | 152 | 155.65 | 145 | 146.3 | 146.3 | -7 (-4.57%) | 16,172 |
| 1 Dec 2016 | INR | 159.25 | 160 | 153.2 | 153.3 | 153.3 | -5.2 (-3.28%) | 10,426 |
| 30 Nov 2016 | INR | 157.15 | 164.7 | 157 | 158.5 | 158.5 | -0.45 (-0.28%) | 23,190 |
| 29 Nov 2016 | INR | 161.15 | 165.2 | 156.5 | 158.95 | 158.95 | -2.1 (-1.30%) | 12,789 |
| 28 Nov 2016 | INR | 160.6 | 169.6 | 158.95 | 161.05 | 161.05 | +0.6 (+0.37%) | 29,088 |
| 25 Nov 2016 | INR | 146 | 168.05 | 146 | 160.45 | 160.45 | +13.7 (+9.34%) | 66,984 |
| 24 Nov 2016 | INR | 140.25 | 149.35 | 140.25 | 146.75 | 146.75 | +4.7 (+3.31%) | 14,824 |
