| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 180 | 180 | 171.1 | 172.6 | 172.6 | -6.05 (-3.39%) | 33,382 |
| 3 Jan 2017 | INR | 180 | 183.8 | 177.05 | 178.65 | 178.65 | +0.85 (+0.48%) | 37,592 |
| 2 Jan 2017 | INR | 173 | 180 | 173 | 177.8 | 177.8 | +3.5 (+2.01%) | 33,554 |
| 30 Dec 2016 | INR | 171 | 176 | 170.8 | 174.3 | 174.3 | +3.8 (+2.23%) | 52,889 |
| 29 Dec 2016 | INR | 170 | 175 | 165 | 170.5 | 170.5 | +2.4 (+1.43%) | 55,366 |
| 28 Dec 2016 | INR | 164.2 | 175 | 161 | 168.1 | 168.1 | +4.5 (+2.75%) | 55,367 |
| 27 Dec 2016 | INR | 150.05 | 168 | 150 | 163.6 | 163.6 | +11.8 (+7.77%) | 60,931 |
| 26 Dec 2016 | INR | 155.15 | 155.4 | 147 | 151.8 | 151.8 | -3.35 (-2.16%) | 33,183 |
| 23 Dec 2016 | INR | 150.05 | 157.6 | 150 | 155.15 | 155.15 | +4 (+2.65%) | 39,800 |
| 22 Dec 2016 | INR | 155 | 155.9 | 148.3 | 151.15 | 151.15 | -5.45 (-3.48%) | 56,590 |
| 21 Dec 2016 | INR | 164.8 | 169 | 155 | 156.6 | 156.6 | -6.55 (-4.01%) | 47,999 |
| 20 Dec 2016 | INR | 175 | 175 | 160 | 163.15 | 163.15 | -8.55 (-4.98%) | 44,482 |
| 19 Dec 2016 | INR | 176 | 184.4 | 168 | 171.7 | 171.7 | -3.05 (-1.75%) | 64,064 |
| 16 Dec 2016 | INR | 174.8 | 180.9 | 170 | 174.75 | 174.75 | +1.5 (+0.87%) | 102,050 |
| 15 Dec 2016 | INR | 157 | 187.05 | 150 | 173.25 | 173.25 | +15.35 (+9.72%) | 352,782 |
| 14 Dec 2016 | INR | 174 | 174 | 155.05 | 157.9 | 157.9 | -14.25 (-8.28%) | 142,668 |
| 13 Dec 2016 | INR | 169.3 | 187 | 165 | 172.15 | 172.15 | +15.1 (+9.61%) | 547,667 |
| 12 Dec 2016 | INR | 157.05 | 157.05 | 149.5 | 157.05 | 157.05 | +26.15 (+19.98%) | 482,137 |
| 9 Dec 2016 | INR | 129.05 | 134.7 | 129.05 | 130.9 | 130.9 | +1.4 (+1.08%) | 179,246 |
| 8 Dec 2016 | INR | 129 | 131.9 | 129 | 129.5 | 129.5 | -1.05 (-0.80%) | 12,053 |
| 7 Dec 2016 | INR | 132.95 | 132.95 | 126.2 | 130.55 | 130.55 | +2.4 (+1.87%) | 37,810 |
| 6 Dec 2016 | INR | 126 | 133 | 126 | 128.15 | 128.15 | +0.5 (+0.39%) | 40,774 |
| 5 Dec 2016 | INR | 127 | 129 | 124.1 | 127.65 | 127.65 | +2.25 (+1.79%) | 4,016 |
| 2 Dec 2016 | INR | 126.1 | 129 | 123.75 | 125.4 | 125.4 | -3.55 (-2.75%) | 16,582 |
| 1 Dec 2016 | INR | 133.8 | 134 | 127 | 128.95 | 128.95 | -1.85 (-1.41%) | 10,196 |
| 30 Nov 2016 | INR | 131.55 | 134.85 | 128.5 | 130.8 | 130.8 | -1.65 (-1.25%) | 22,320 |
| 29 Nov 2016 | INR | 136 | 136.5 | 131 | 132.45 | 132.45 | -0.6 (-0.45%) | 14,080 |
| 28 Nov 2016 | INR | 135 | 137 | 132.9 | 133.05 | 133.05 | -1.25 (-0.93%) | 17,255 |
| 25 Nov 2016 | INR | 132.1 | 135 | 131 | 134.3 | 134.3 | +2.85 (+2.17%) | 22,847 |
| 24 Nov 2016 | INR | 131.9 | 133.95 | 129.5 | 131.45 | 131.45 | +0.9 (+0.69%) | 17,513 |
