| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 170.5 | 173.25 | 169 | 169.95 | 169.95 | -0.65 (-0.38%) | 6,224 |
| 3 Jan 2017 | INR | 168.6 | 172.45 | 168.55 | 170.6 | 170.6 | +3.2 (+1.91%) | 1,679 |
| 2 Jan 2017 | INR | 166 | 169.3 | 165.2 | 167.4 | 167.4 | +0.9 (+0.54%) | 1,435 |
| 30 Dec 2016 | INR | 162.8 | 166.95 | 162.3 | 166.5 | 166.5 | +3.75 (+2.30%) | 2,031 |
| 29 Dec 2016 | INR | 158.9 | 165 | 157 | 162.75 | 162.75 | +5.35 (+3.40%) | 5,011 |
| 28 Dec 2016 | INR | 160.05 | 162 | 155 | 157.4 | 157.4 | -2.4 (-1.50%) | 7,015 |
| 27 Dec 2016 | INR | 160.55 | 162 | 159.15 | 159.8 | 159.8 | -1.25 (-0.78%) | 4,543 |
| 26 Dec 2016 | INR | 160.95 | 162.25 | 160.6 | 161.05 | 161.05 | -0.65 (-0.40%) | 2,940 |
| 23 Dec 2016 | INR | 169.95 | 169.95 | 160.9 | 161.7 | 161.7 | -2.25 (-1.37%) | 2,942 |
| 22 Dec 2016 | INR | 168.15 | 168.15 | 163.75 | 163.95 | 163.95 | -4 (-2.38%) | 4,031 |
| 21 Dec 2016 | INR | 170.45 | 171.95 | 167 | 167.95 | 167.95 | -3.45 (-2.01%) | 4,634 |
| 20 Dec 2016 | INR | 173 | 173.1 | 170 | 171.4 | 171.4 | +0.25 (+0.15%) | 986 |
| 19 Dec 2016 | INR | 172.1 | 174.8 | 170 | 171.15 | 171.15 | -1.8 (-1.04%) | 2,084 |
| 16 Dec 2016 | INR | 173.95 | 177 | 172 | 172.95 | 172.95 | -1.4 (-0.80%) | 7,728 |
| 15 Dec 2016 | INR | 174 | 176.2 | 174 | 174.35 | 174.35 | -0.05 (-0.03%) | 1,852 |
| 14 Dec 2016 | INR | 176.25 | 176.25 | 174.2 | 174.4 | 174.4 | -1.2 (-0.68%) | 1,628 |
| 13 Dec 2016 | INR | 178 | 178.15 | 175.1 | 175.6 | 175.6 | -0.2 (-0.11%) | 468 |
| 12 Dec 2016 | INR | 179.65 | 179.65 | 175.55 | 175.8 | 175.8 | -3.15 (-1.76%) | 2,400 |
| 9 Dec 2016 | INR | 178 | 181.4 | 177.5 | 178.95 | 178.95 | +2.9 (+1.65%) | 4,038 |
| 8 Dec 2016 | INR | 175.5 | 180 | 175 | 176.05 | 176.05 | +1.05 (+0.60%) | 4,691 |
| 7 Dec 2016 | INR | 175.55 | 178.6 | 175 | 175 | 175 | -0.5 (-0.28%) | 3,663 |
| 6 Dec 2016 | INR | 177 | 177.65 | 175 | 175.5 | 175.5 | -0.55 (-0.31%) | 1,914 |
| 5 Dec 2016 | INR | 178.65 | 180.15 | 175.25 | 176.05 | 176.05 | -3.45 (-1.92%) | 3,923 |
| 2 Dec 2016 | INR | 175.7 | 198 | 175.7 | 179.5 | 179.5 | +4.9 (+2.81%) | 14,037 |
| 1 Dec 2016 | INR | 176 | 181.7 | 174 | 174.6 | 174.6 | -1.35 (-0.77%) | 6,670 |
| 30 Nov 2016 | INR | 175.9 | 180.9 | 174.15 | 175.95 | 175.95 | +0.85 (+0.49%) | 10,393 |
| 29 Nov 2016 | INR | 175.25 | 177 | 172.5 | 175.1 | 175.1 | -1.95 (-1.10%) | 13,411 |
| 28 Nov 2016 | INR | 179.35 | 179.35 | 175.15 | 177.05 | 177.05 | -2.3 (-1.28%) | 11,550 |
| 25 Nov 2016 | INR | 174.85 | 181.25 | 173 | 179.35 | 179.35 | +5.35 (+3.07%) | 4,974 |
| 24 Nov 2016 | INR | 176.15 | 176.15 | 171.75 | 174 | 174 | -2.1 (-1.19%) | 2,798 |
