| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 131.75 | 131.95 | 129.5 | 129.5 | 12.95 | -1.3 (-0.99%) | 5,896 |
| 2 Jan 2017 | INR | 134 | 134.5 | 130.5 | 130.8 | 13.08 | +1.8 (+1.40%) | 6,090 |
| 30 Dec 2016 | INR | 134.5 | 134.5 | 129 | 129 | 12.9 | -3.3 (-2.49%) | 5,147 |
| 29 Dec 2016 | INR | 131 | 134.2 | 130.85 | 132.3 | 13.23 | +2.3 (+1.77%) | 6,575 |
| 28 Dec 2016 | INR | 131 | 137.8 | 130 | 130 | 13 | -0.85 (-0.65%) | 5,095 |
| 27 Dec 2016 | INR | 135 | 135.25 | 128 | 130.85 | 13.085 | -1.55 (-1.17%) | 5,150 |
| 26 Dec 2016 | INR | 136 | 136 | 132.25 | 132.4 | 13.24 | -1.85 (-1.38%) | 5,025 |
| 23 Dec 2016 | INR | 132.25 | 136.25 | 132.25 | 134.25 | 13.425 | +3.25 (+2.48%) | 5,006 |
| 22 Dec 2016 | INR | 134.5 | 135 | 131 | 131 | 13.1 | -1 (-0.76%) | 5,184 |
| 21 Dec 2016 | INR | 139 | 139.5 | 132 | 132 | 13.2 | -4.8 (-3.51%) | 5,115 |
| 20 Dec 2016 | INR | 139 | 139 | 136.5 | 136.8 | 13.68 | +0.3 (+0.22%) | 8,561 |
| 19 Dec 2016 | INR | 136.5 | 136.7 | 136 | 136.5 | 13.65 | +1.5 (+1.11%) | 5,079 |
| 16 Dec 2016 | INR | 135.5 | 136.6 | 133 | 135 | 13.5 | -0.5 (-0.37%) | 5,085 |
| 15 Dec 2016 | INR | 136.5 | 136.65 | 134.25 | 135.5 | 13.55 | +0.6 (+0.44%) | 5,065 |
| 14 Dec 2016 | INR | 135.6 | 135.7 | 124 | 134.9 | 13.49 | -0.45 (-0.33%) | 5,522 |
| 13 Dec 2016 | INR | 136 | 137 | 135 | 135.35 | 13.535 | -0.2 (-0.15%) | 5,099 |
| 12 Dec 2016 | INR | 135.75 | 135.8 | 135.55 | 135.55 | 13.555 | +0.65 (+0.48%) | 5,029 |
| 9 Dec 2016 | INR | 136.5 | 136.5 | 134.75 | 134.9 | 13.49 | +0.2 (+0.15%) | 5,060 |
| 8 Dec 2016 | INR | 136 | 136 | 134 | 134.7 | 13.47 | +0.7 (+0.52%) | 5,012 |
| 7 Dec 2016 | INR | 132.25 | 134.95 | 131 | 134 | 13.4 | +2.5 (+1.90%) | 5,029 |
| 6 Dec 2016 | INR | 134 | 135 | 130 | 131.5 | 13.15 | +1.25 (+0.96%) | 5,092 |
| 5 Dec 2016 | INR | 130 | 130.25 | 127.5 | 130.25 | 13.025 | -0.4 (-0.31%) | 5,117 |
| 2 Dec 2016 | INR | 136 | 136.35 | 130 | 130.65 | 13.065 | -1.35 (-1.02%) | 7,172 |
| 1 Dec 2016 | INR | 135.25 | 137.25 | 132 | 132 | 13.2 | -1.35 (-1.01%) | 5,464 |
| 30 Nov 2016 | INR | 138.5 | 141.25 | 130 | 133.35 | 13.335 | -5.15 (-3.72%) | 6,250 |
| 29 Nov 2016 | INR | 139.5 | 140 | 138.5 | 138.5 | 13.85 | 0.0 (0.0%) | 5,256 |
| 28 Nov 2016 | INR | 139 | 140 | 136.45 | 138.5 | 13.85 | +3 (+2.21%) | 5,215 |
| 25 Nov 2016 | INR | 139 | 140 | 133.9 | 135.5 | 13.55 | 0.0 (0.0%) | 5,112 |
| 24 Nov 2016 | INR | 140.25 | 140.35 | 133 | 135.5 | 13.55 | +2.05 (+1.54%) | 5,033 |
| 23 Nov 2016 | INR | 140.25 | 140.35 | 132 | 133.45 | 13.345 | -2.55 (-1.87%) | 5,352 |
