| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2017 | INR | 153 | 156.4 | 152.05 | 155.05 | 155.05 | +3.55 (+2.34%) | 231,177 |
| 16 Jan 2017 | INR | 149.5 | 152.6 | 148.55 | 151.5 | 151.5 | +2.3 (+1.54%) | 84,105 |
| 13 Jan 2017 | INR | 150.3 | 150.9 | 148.75 | 149.2 | 149.2 | -0.55 (-0.37%) | 120,241 |
| 12 Jan 2017 | INR | 150.5 | 152.4 | 149.1 | 149.75 | 149.75 | -1 (-0.66%) | 77,909 |
| 11 Jan 2017 | INR | 150.4 | 152.85 | 149.4 | 150.75 | 150.75 | +1.5 (+1.01%) | 167,489 |
| 10 Jan 2017 | INR | 150.65 | 150.75 | 148.35 | 149.25 | 149.25 | -0.9 (-0.60%) | 56,672 |
| 9 Jan 2017 | INR | 149 | 150.75 | 147.6 | 150.15 | 150.15 | +1.95 (+1.32%) | 55,092 |
| 6 Jan 2017 | INR | 150.9 | 153.85 | 147.6 | 148.2 | 148.2 | -2.4 (-1.59%) | 181,759 |
| 5 Jan 2017 | INR | 149.95 | 151.45 | 149.5 | 150.6 | 150.6 | +2.15 (+1.45%) | 125,495 |
| 4 Jan 2017 | INR | 150 | 151.8 | 148 | 148.45 | 148.45 | -1.05 (-0.70%) | 124,127 |
| 3 Jan 2017 | INR | 150.25 | 152.75 | 148.65 | 149.5 | 149.5 | -0.5 (-0.33%) | 126,597 |
| 2 Jan 2017 | INR | 146.55 | 151.15 | 146.4 | 150 | 150 | +4.35 (+2.99%) | 141,602 |
| 30 Dec 2016 | INR | 143.5 | 147.15 | 143.5 | 145.65 | 145.65 | +3.05 (+2.14%) | 85,619 |
| 29 Dec 2016 | INR | 145.95 | 147.3 | 142.1 | 142.6 | 142.6 | -2.45 (-1.69%) | 81,085 |
| 28 Dec 2016 | INR | 142.2 | 148.25 | 142.2 | 145.05 | 145.05 | +3.05 (+2.15%) | 141,909 |
| 27 Dec 2016 | INR | 140.7 | 142.65 | 139.4 | 142 | 142 | +1.3 (+0.92%) | 78,627 |
| 26 Dec 2016 | INR | 142.2 | 143.45 | 139.65 | 140.7 | 140.7 | -2.65 (-1.85%) | 104,161 |
| 23 Dec 2016 | INR | 145.25 | 146.7 | 143.1 | 143.35 | 143.35 | -1.95 (-1.34%) | 98,967 |
| 22 Dec 2016 | INR | 147.45 | 147.9 | 145 | 145.3 | 145.3 | -2.15 (-1.46%) | 69,477 |
| 21 Dec 2016 | INR | 147.95 | 150.45 | 147 | 147.45 | 147.45 | +0.45 (+0.31%) | 119,896 |
| 20 Dec 2016 | INR | 153 | 153 | 146.75 | 147 | 147 | -4.25 (-2.81%) | 95,015 |
| 19 Dec 2016 | INR | 155.25 | 155.25 | 150.6 | 151.25 | 151.25 | -3.7 (-2.39%) | 46,204 |
| 16 Dec 2016 | INR | 153.5 | 155.9 | 152.8 | 154.95 | 154.95 | +1.05 (+0.68%) | 78,547 |
| 15 Dec 2016 | INR | 150 | 155.45 | 150 | 153.9 | 153.9 | +2.05 (+1.35%) | 76,967 |
| 14 Dec 2016 | INR | 152.25 | 154 | 151.3 | 151.85 | 151.85 | -0.65 (-0.43%) | 50,205 |
| 13 Dec 2016 | INR | 155.5 | 156.05 | 152 | 152.5 | 152.5 | -2.05 (-1.33%) | 70,534 |
| 12 Dec 2016 | INR | 159.8 | 160 | 152.1 | 154.55 | 154.55 | -5.55 (-3.47%) | 92,976 |
| 9 Dec 2016 | INR | 160.95 | 161.45 | 158.4 | 160.1 | 160.1 | +0.05 (+0.03%) | 53,892 |
| 8 Dec 2016 | INR | 160 | 161.5 | 159.6 | 160.05 | 160.05 | +0.9 (+0.57%) | 81,038 |
| 7 Dec 2016 | INR | 160.95 | 161.9 | 158 | 159.15 | 159.15 | -1.65 (-1.03%) | 49,259 |
