| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 138.2 | 139 | 134 | 134.75 | 134.75 | -3.9 (-2.81%) | 32,243 |
| 3 Jan 2017 | INR | 140.95 | 141.5 | 138.05 | 138.65 | 138.65 | -1.35 (-0.96%) | 11,425 |
| 2 Jan 2017 | INR | 133.3 | 143.5 | 132.2 | 140 | 140 | +5.6 (+4.17%) | 34,182 |
| 30 Dec 2016 | INR | 131 | 137 | 131 | 134.4 | 134.4 | +4.65 (+3.58%) | 28,538 |
| 29 Dec 2016 | INR | 127.9 | 131.6 | 127.6 | 129.75 | 129.75 | +3.25 (+2.57%) | 6,691 |
| 28 Dec 2016 | INR | 127.75 | 129.25 | 125.8 | 126.5 | 126.5 | -1.4 (-1.09%) | 7,370 |
| 27 Dec 2016 | INR | 128.25 | 130.75 | 126 | 127.9 | 127.9 | +1.5 (+1.19%) | 16,488 |
| 26 Dec 2016 | INR | 126 | 127.5 | 124.15 | 126.4 | 126.4 | -0.05 (-0.04%) | 5,713 |
| 23 Dec 2016 | INR | 127 | 128.5 | 125.8 | 126.45 | 126.45 | -1.3 (-1.02%) | 2,630 |
| 22 Dec 2016 | INR | 126.7 | 128.6 | 124.3 | 127.75 | 127.75 | +0.75 (+0.59%) | 7,964 |
| 21 Dec 2016 | INR | 129.65 | 130 | 126.5 | 127 | 127 | -3 (-2.31%) | 19,753 |
| 20 Dec 2016 | INR | 131.9 | 132.1 | 128.1 | 130 | 130 | -2.65 (-2.00%) | 2,914 |
| 19 Dec 2016 | INR | 134 | 134.5 | 131 | 132.65 | 132.65 | -1.1 (-0.82%) | 5,653 |
| 16 Dec 2016 | INR | 134.3 | 135.9 | 131.3 | 133.75 | 133.75 | +5.15 (+4.00%) | 26,909 |
| 15 Dec 2016 | INR | 129 | 129.75 | 127 | 128.6 | 128.6 | +0.95 (+0.74%) | 9,438 |
| 14 Dec 2016 | INR | 131.4 | 132.05 | 127 | 127.65 | 127.65 | -2.7 (-2.07%) | 14,911 |
| 13 Dec 2016 | INR | 131.05 | 133 | 130 | 130.35 | 130.35 | -0.2 (-0.15%) | 5,204 |
| 12 Dec 2016 | INR | 133.1 | 133.9 | 130 | 130.55 | 130.55 | -3.85 (-2.86%) | 10,483 |
| 9 Dec 2016 | INR | 133.1 | 136.5 | 132.5 | 134.4 | 134.4 | +0.8 (+0.60%) | 3,334 |
| 8 Dec 2016 | INR | 133.4 | 134.35 | 130.95 | 133.6 | 133.6 | +1.9 (+1.44%) | 14,430 |
| 7 Dec 2016 | INR | 133.6 | 134.4 | 130.25 | 131.7 | 131.7 | -1.8 (-1.35%) | 2,768 |
| 6 Dec 2016 | INR | 134.95 | 135 | 133 | 133.5 | 133.5 | -0.7 (-0.52%) | 2,541 |
| 5 Dec 2016 | INR | 133.05 | 134.75 | 131 | 134.2 | 134.2 | +2.7 (+2.05%) | 5,400 |
| 2 Dec 2016 | INR | 133.05 | 136 | 131 | 131.5 | 131.5 | -2.8 (-2.08%) | 8,359 |
| 1 Dec 2016 | INR | 138.05 | 138.8 | 133.1 | 134.3 | 134.3 | -4.1 (-2.96%) | 10,442 |
| 30 Nov 2016 | INR | 137.7 | 139.45 | 136.1 | 138.4 | 138.4 | +1.55 (+1.13%) | 14,025 |
| 29 Nov 2016 | INR | 136 | 139.8 | 136 | 136.85 | 136.85 | +2.7 (+2.01%) | 11,505 |
| 28 Nov 2016 | INR | 140.3 | 140.3 | 130.9 | 134.15 | 134.15 | -9.25 (-6.45%) | 96,140 |
| 25 Nov 2016 | INR | 140.6 | 144 | 140.6 | 143.4 | 143.4 | +1.25 (+0.88%) | 8,174 |
| 24 Nov 2016 | INR | 139.5 | 143.5 | 137.7 | 142.15 | 142.15 | +2.5 (+1.79%) | 8,327 |
