| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 164.7 | 167.9 | 163.8 | 163.85 | 40.9625 | -0.95 (-0.58%) | 25,877 |
| 3 Jan 2017 | INR | 166.3 | 167.1 | 164.5 | 164.8 | 41.2 | -1.5 (-0.90%) | 27,063 |
| 2 Jan 2017 | INR | 168.05 | 168.45 | 166.05 | 166.3 | 41.575 | -2.7 (-1.60%) | 19,296 |
| 30 Dec 2016 | INR | 167.15 | 169 | 166 | 169 | 42.25 | +1.4 (+0.84%) | 19,543 |
| 29 Dec 2016 | INR | 166.8 | 169.9 | 165 | 167.6 | 41.9 | +0.4 (+0.24%) | 22,472 |
| 28 Dec 2016 | INR | 165.7 | 168.1 | 165.6 | 167.2 | 41.8 | +1.45 (+0.87%) | 19,729 |
| 27 Dec 2016 | INR | 165.15 | 166.9 | 165.15 | 165.75 | 41.4375 | 0.0 (0.0%) | 22,729 |
| 26 Dec 2016 | INR | 168.75 | 168.85 | 165.05 | 165.75 | 41.4375 | -2.65 (-1.57%) | 26,003 |
| 23 Dec 2016 | INR | 171.45 | 172.1 | 167.6 | 168.4 | 42.1 | -3.05 (-1.78%) | 25,560 |
| 22 Dec 2016 | INR | 172 | 172.3 | 170.65 | 171.45 | 42.8625 | -0.3 (-0.17%) | 25,441 |
| 21 Dec 2016 | INR | 175.1 | 176.05 | 171.25 | 171.75 | 42.9375 | -4.05 (-2.30%) | 25,936 |
| 20 Dec 2016 | INR | 184.2 | 184.7 | 174.5 | 175.8 | 43.95 | -14 (-7.38%) | 25,262 |
| 19 Dec 2016 | INR | 195 | 196.15 | 183.1 | 189.8 | 47.45 | -4.8 (-2.47%) | 30,856 |
| 16 Dec 2016 | INR | 201 | 201 | 194.1 | 194.6 | 48.65 | -0.3 (-0.15%) | 26,522 |
| 15 Dec 2016 | INR | 183.85 | 201 | 182.4 | 194.9 | 48.725 | +12.95 (+7.12%) | 39,150 |
| 14 Dec 2016 | INR | 171.2 | 182.75 | 168.1 | 181.95 | 45.4875 | +10.9 (+6.37%) | 29,729 |
| 13 Dec 2016 | INR | 166 | 171.5 | 166 | 171.05 | 42.7625 | +5.5 (+3.32%) | 33,313 |
| 12 Dec 2016 | INR | 163 | 165.8 | 161.8 | 165.55 | 41.3875 | +2.55 (+1.56%) | 24,280 |
| 9 Dec 2016 | INR | 162.35 | 172.05 | 153.7 | 163 | 40.75 | -0.8 (-0.49%) | 52,409 |
| 8 Dec 2016 | INR | 167 | 171 | 158.8 | 163.8 | 40.95 | +2.95 (+1.83%) | 36,178 |
| 7 Dec 2016 | INR | 157.1 | 162.05 | 157.1 | 160.85 | 40.2125 | +0.35 (+0.22%) | 22,014 |
| 6 Dec 2016 | INR | 161.9 | 161.9 | 159.9 | 160.5 | 40.125 | -0.1 (-0.06%) | 26,045 |
| 5 Dec 2016 | INR | 159 | 165.5 | 156.15 | 160.6 | 40.15 | +1.6 (+1.01%) | 26,749 |
| 2 Dec 2016 | INR | 160.3 | 161.9 | 157.8 | 159 | 39.75 | -1 (-0.63%) | 26,767 |
| 1 Dec 2016 | INR | 160 | 160.25 | 157.9 | 160 | 40 | +0.8 (+0.50%) | 25,773 |
| 30 Nov 2016 | INR | 159 | 159.9 | 158.7 | 159.2 | 39.8 | +0.85 (+0.54%) | 29,330 |
| 29 Nov 2016 | INR | 160 | 160.5 | 158 | 158.35 | 39.5875 | -1.4 (-0.88%) | 29,592 |
| 28 Nov 2016 | INR | 161.25 | 161.9 | 159.2 | 159.75 | 39.9375 | -0.85 (-0.53%) | 25,352 |
| 25 Nov 2016 | INR | 159.25 | 160.9 | 158.8 | 160.6 | 40.15 | +2.15 (+1.36%) | 25,724 |
| 24 Nov 2016 | INR | 155.9 | 159.25 | 155.9 | 158.45 | 39.6125 | -0.4 (-0.25%) | 25,548 |
