| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 171.95 | 174.5 | 170 | 174.05 | 174.05 | +3.1 (+1.81%) | 92,726 |
| 4 Jan 2017 | INR | 170.35 | 174.7 | 167.25 | 170.95 | 170.95 | +1.95 (+1.15%) | 96,361 |
| 3 Jan 2017 | INR | 165 | 169.7 | 164 | 169 | 169 | +4.85 (+2.95%) | 108,173 |
| 2 Jan 2017 | INR | 166.9 | 166.9 | 161.75 | 164.15 | 164.15 | -0.2 (-0.12%) | 43,445 |
| 30 Dec 2016 | INR | 161 | 166 | 159.25 | 164.35 | 164.35 | +4.4 (+2.75%) | 115,885 |
| 29 Dec 2016 | INR | 160.9 | 162.45 | 158.1 | 159.95 | 159.95 | -2.2 (-1.36%) | 54,451 |
| 28 Dec 2016 | INR | 161.65 | 163.7 | 160.4 | 162.15 | 162.15 | +2.55 (+1.60%) | 54,895 |
| 27 Dec 2016 | INR | 157.35 | 160.4 | 155 | 159.6 | 159.6 | +1.6 (+1.01%) | 67,709 |
| 26 Dec 2016 | INR | 161.9 | 161.9 | 157.2 | 158 | 158 | -4.15 (-2.56%) | 52,517 |
| 23 Dec 2016 | INR | 161.4 | 167 | 160 | 162.15 | 162.15 | +1.05 (+0.65%) | 144,830 |
| 22 Dec 2016 | INR | 162.5 | 163.15 | 160 | 161.1 | 161.1 | -2.35 (-1.44%) | 69,272 |
| 21 Dec 2016 | INR | 163.5 | 164.95 | 162.25 | 163.45 | 163.45 | +0.2 (+0.12%) | 57,807 |
| 20 Dec 2016 | INR | 169.4 | 169.4 | 162.4 | 163.25 | 163.25 | -4.45 (-2.65%) | 74,636 |
| 19 Dec 2016 | INR | 172.4 | 172.4 | 166.8 | 167.7 | 167.7 | -3.35 (-1.96%) | 80,886 |
| 16 Dec 2016 | INR | 177.65 | 177.65 | 170.55 | 171.05 | 171.05 | -5.3 (-3.01%) | 86,991 |
| 15 Dec 2016 | INR | 175.65 | 179.2 | 174.15 | 176.35 | 176.35 | -0.15 (-0.08%) | 59,178 |
| 14 Dec 2016 | INR | 178 | 178 | 175 | 176.5 | 176.5 | -1.35 (-0.76%) | 66,553 |
| 13 Dec 2016 | INR | 182.75 | 182.75 | 176.55 | 177.85 | 177.85 | -3.3 (-1.82%) | 191,836 |
| 12 Dec 2016 | INR | 177.05 | 182.8 | 174.55 | 181.15 | 181.15 | +2.95 (+1.66%) | 195,874 |
| 9 Dec 2016 | INR | 175 | 179.25 | 174.9 | 178.2 | 178.2 | +6.2 (+3.60%) | 223,046 |
| 8 Dec 2016 | INR | 173.4 | 173.9 | 170.75 | 172 | 172 | +1.3 (+0.76%) | 88,254 |
| 7 Dec 2016 | INR | 170 | 174.7 | 168 | 170.7 | 170.7 | +1.05 (+0.62%) | 140,498 |
| 6 Dec 2016 | INR | 164.5 | 171.95 | 163.45 | 169.65 | 169.65 | +6.25 (+3.82%) | 147,823 |
| 5 Dec 2016 | INR | 163.7 | 165 | 161 | 163.4 | 163.4 | +0.3 (+0.18%) | 86,846 |
| 2 Dec 2016 | INR | 169.45 | 169.45 | 162.3 | 163.1 | 163.1 | -6.85 (-4.03%) | 121,538 |
| 1 Dec 2016 | INR | 176.7 | 176.7 | 169 | 169.95 | 169.95 | -4.5 (-2.58%) | 125,788 |
| 30 Nov 2016 | INR | 172.95 | 175.7 | 169.75 | 174.45 | 174.45 | +3.25 (+1.90%) | 158,082 |
| 29 Nov 2016 | INR | 170.1 | 173.9 | 169 | 171.2 | 171.2 | +3.5 (+2.09%) | 174,384 |
| 28 Nov 2016 | INR | 161 | 169.2 | 160 | 167.7 | 167.7 | +7.15 (+4.45%) | 158,440 |
| 25 Nov 2016 | INR | 157.35 | 162.3 | 155.7 | 160.55 | 160.55 | +4.35 (+2.78%) | 152,427 |
