| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 144 | 145.2 | 141.1 | 142.05 | 142.05 | -1.15 (-0.80%) | 73,420 |
| 3 Jan 2017 | INR | 142.95 | 145.6 | 141.9 | 143.2 | 143.2 | +0.9 (+0.63%) | 112,056 |
| 2 Jan 2017 | INR | 141.1 | 144.15 | 138.95 | 142.3 | 142.3 | +2.85 (+2.04%) | 162,785 |
| 30 Dec 2016 | INR | 139.4 | 142.4 | 139 | 139.45 | 139.45 | -0.45 (-0.32%) | 109,595 |
| 29 Dec 2016 | INR | 137 | 141.9 | 135.9 | 139.9 | 139.9 | +4.5 (+3.32%) | 228,066 |
| 28 Dec 2016 | INR | 133.3 | 138.9 | 133.2 | 135.4 | 135.4 | +2.2 (+1.65%) | 219,527 |
| 27 Dec 2016 | INR | 130.4 | 137.7 | 129.8 | 133.2 | 133.2 | +3.3 (+2.54%) | 261,622 |
| 26 Dec 2016 | INR | 137 | 137 | 129 | 129.9 | 129.9 | -6.25 (-4.59%) | 153,888 |
| 23 Dec 2016 | INR | 137.5 | 140.5 | 133 | 136.15 | 136.15 | -0.25 (-0.18%) | 287,803 |
| 22 Dec 2016 | INR | 141.6 | 143.3 | 135.6 | 136.4 | 136.4 | -5.5 (-3.88%) | 158,798 |
| 21 Dec 2016 | INR | 145 | 148.8 | 141.05 | 141.9 | 141.9 | -3.85 (-2.64%) | 158,271 |
| 20 Dec 2016 | INR | 151.5 | 153.5 | 144.5 | 145.75 | 145.75 | -4.65 (-3.09%) | 213,126 |
| 19 Dec 2016 | INR | 155.9 | 159.85 | 149.5 | 150.4 | 150.4 | -4.3 (-2.78%) | 214,476 |
| 16 Dec 2016 | INR | 160.95 | 163.5 | 153.35 | 154.7 | 154.7 | -7.35 (-4.54%) | 236,097 |
| 15 Dec 2016 | INR | 166.85 | 170 | 160 | 162.05 | 162.05 | -4.05 (-2.44%) | 187,739 |
| 14 Dec 2016 | INR | 169 | 174.2 | 165.2 | 166.1 | 166.1 | -3.6 (-2.12%) | 279,976 |
| 13 Dec 2016 | INR | 163.9 | 175.9 | 163.9 | 169.7 | 169.7 | +4.8 (+2.91%) | 665,797 |
| 12 Dec 2016 | INR | 171.4 | 172 | 161.4 | 164.9 | 164.9 | -7.65 (-4.43%) | 464,165 |
| 9 Dec 2016 | INR | 146.6 | 174 | 146 | 172.55 | 172.55 | +27.55 (+19%) | 1,311,625 |
| 8 Dec 2016 | INR | 146.15 | 148.3 | 143.75 | 145 | 145 | +1.2 (+0.83%) | 131,814 |
| 7 Dec 2016 | INR | 147.6 | 148.35 | 142.3 | 143.8 | 143.8 | -2.65 (-1.81%) | 77,087 |
| 6 Dec 2016 | INR | 144.5 | 148.65 | 144.5 | 146.45 | 146.45 | +2.05 (+1.42%) | 45,056 |
| 5 Dec 2016 | INR | 144.9 | 147.3 | 143 | 144.4 | 144.4 | -0.7 (-0.48%) | 39,212 |
| 2 Dec 2016 | INR | 147.9 | 148.65 | 143.3 | 145.1 | 145.1 | -3.85 (-2.58%) | 69,673 |
| 1 Dec 2016 | INR | 144.7 | 154.2 | 143.75 | 148.95 | 148.95 | +5.3 (+3.69%) | 284,065 |
| 30 Nov 2016 | INR | 140.5 | 144.95 | 138.5 | 143.65 | 143.65 | +3.4 (+2.42%) | 120,639 |
| 29 Nov 2016 | INR | 143.15 | 144.5 | 139.3 | 140.25 | 140.25 | -2.5 (-1.75%) | 64,792 |
| 28 Nov 2016 | INR | 142 | 145.8 | 141.3 | 142.75 | 142.75 | +0.9 (+0.63%) | 90,773 |
| 25 Nov 2016 | INR | 138.4 | 144.4 | 138 | 141.85 | 141.85 | +5.55 (+4.07%) | 127,627 |
| 24 Nov 2016 | INR | 129.05 | 139 | 128.2 | 136.3 | 136.3 | +5 (+3.81%) | 144,454 |
