| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 156 | 156.85 | 150.15 | 151.65 | 151.65 | -4 (-2.57%) | 13,764 |
| 3 Jan 2017 | INR | 151.4 | 156.3 | 148.65 | 155.65 | 155.65 | +6.5 (+4.36%) | 19,528 |
| 2 Jan 2017 | INR | 145.5 | 149.7 | 145.5 | 149.15 | 149.15 | +3.7 (+2.54%) | 7,245 |
| 30 Dec 2016 | INR | 146.2 | 147.6 | 144.15 | 145.45 | 145.45 | -0.45 (-0.31%) | 44,474 |
| 29 Dec 2016 | INR | 143.6 | 147.9 | 141.2 | 145.9 | 145.9 | +2.25 (+1.57%) | 37,369 |
| 28 Dec 2016 | INR | 143.5 | 147.4 | 142.55 | 143.65 | 143.65 | +0.55 (+0.38%) | 31,998 |
| 27 Dec 2016 | INR | 140.6 | 144.25 | 140.2 | 143.1 | 143.1 | +2.65 (+1.89%) | 535,560 |
| 26 Dec 2016 | INR | 143 | 144.4 | 138.15 | 140.45 | 140.45 | -3.8 (-2.63%) | 23,503 |
| 23 Dec 2016 | INR | 142.4 | 145.6 | 140.8 | 144.25 | 144.25 | +3.4 (+2.41%) | 27,729 |
| 22 Dec 2016 | INR | 144.85 | 145.05 | 140 | 140.85 | 140.85 | -3.85 (-2.66%) | 57,493 |
| 21 Dec 2016 | INR | 144.75 | 146.8 | 143.6 | 144.7 | 144.7 | +0.3 (+0.21%) | 18,555 |
| 20 Dec 2016 | INR | 142 | 144.7 | 140.6 | 144.4 | 144.4 | +2.6 (+1.83%) | 406,893 |
| 19 Dec 2016 | INR | 144.5 | 145 | 139.55 | 141.8 | 141.8 | -2.05 (-1.43%) | 25,390 |
| 16 Dec 2016 | INR | 140.7 | 144.6 | 137.4 | 143.85 | 143.85 | +2.2 (+1.55%) | 2,075,845 |
| 15 Dec 2016 | INR | 141.55 | 143.1 | 141 | 141.65 | 141.65 | -1.15 (-0.81%) | 14,784 |
| 14 Dec 2016 | INR | 143 | 144.15 | 141.85 | 142.8 | 142.8 | +0.1 (+0.07%) | 4,430 |
| 13 Dec 2016 | INR | 142.6 | 143.4 | 141.5 | 142.7 | 142.7 | +1.6 (+1.13%) | 10,271 |
| 12 Dec 2016 | INR | 150 | 150 | 140.6 | 141.1 | 141.1 | -7.7 (-5.17%) | 81,144 |
| 9 Dec 2016 | INR | 155 | 155 | 147 | 148.8 | 148.8 | -5.35 (-3.47%) | 19,930 |
| 8 Dec 2016 | INR | 146 | 157.5 | 145.8 | 154.15 | 154.15 | +5.45 (+3.67%) | 36,235 |
| 7 Dec 2016 | INR | 145.35 | 151 | 142.25 | 148.7 | 148.7 | +2.5 (+1.71%) | 26,947 |
| 6 Dec 2016 | INR | 144.25 | 146.85 | 143.7 | 146.2 | 146.2 | +1.2 (+0.83%) | 14,330 |
| 5 Dec 2016 | INR | 148.7 | 148.7 | 143.6 | 145 | 145 | -3.3 (-2.23%) | 18,753 |
| 2 Dec 2016 | INR | 147.8 | 150.25 | 147.55 | 148.3 | 148.3 | +1.25 (+0.85%) | 16,983 |
| 1 Dec 2016 | INR | 148.9 | 152 | 146.45 | 147.05 | 147.05 | -1.15 (-0.78%) | 32,505 |
| 30 Nov 2016 | INR | 147 | 149 | 145.3 | 148.2 | 148.2 | +2.6 (+1.79%) | 19,983 |
| 29 Nov 2016 | INR | 146.7 | 151 | 144 | 145.6 | 145.6 | -0.85 (-0.58%) | 22,760 |
| 28 Nov 2016 | INR | 145.65 | 149 | 145.3 | 146.45 | 146.45 | +0.9 (+0.62%) | 18,912 |
| 25 Nov 2016 | INR | 147.85 | 147.9 | 142.5 | 145.55 | 145.55 | -0.05 (-0.03%) | 21,256 |
| 24 Nov 2016 | INR | 145.1 | 146.9 | 144.4 | 145.6 | 145.6 | -1.7 (-1.15%) | 20,919 |
