| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 177.7 | 181 | 175 | 179.9 | 179.9 | +5.6 (+3.21%) | 7,494 |
| 4 Jan 2017 | INR | 171.65 | 174.9 | 170 | 174.3 | 174.3 | +3.15 (+1.84%) | 7,241 |
| 3 Jan 2017 | INR | 175.5 | 175.5 | 168.05 | 171.15 | 171.15 | +1.15 (+0.68%) | 3,045 |
| 2 Jan 2017 | INR | 175.9 | 175.9 | 167.7 | 170 | 170 | +0.25 (+0.15%) | 2,310 |
| 30 Dec 2016 | INR | 171.9 | 171.95 | 168.15 | 169.75 | 169.75 | +0.75 (+0.44%) | 4,749 |
| 29 Dec 2016 | INR | 169.55 | 170.9 | 168.05 | 169 | 169 | +0.6 (+0.36%) | 1,928 |
| 28 Dec 2016 | INR | 172.35 | 172.45 | 168.3 | 168.4 | 168.4 | -1.25 (-0.74%) | 2,517 |
| 27 Dec 2016 | INR | 167.6 | 171.9 | 167.5 | 169.65 | 169.65 | +0.4 (+0.24%) | 1,773 |
| 26 Dec 2016 | INR | 178 | 178 | 167.15 | 169.25 | 169.25 | -1.3 (-0.76%) | 5,630 |
| 23 Dec 2016 | INR | 172 | 177 | 168.95 | 170.55 | 170.55 | -2.9 (-1.67%) | 6,626 |
| 22 Dec 2016 | INR | 174.05 | 174.05 | 170.2 | 173.45 | 173.45 | -0.6 (-0.34%) | 1,274 |
| 21 Dec 2016 | INR | 179.5 | 179.5 | 173 | 174.05 | 174.05 | -0.65 (-0.37%) | 2,214 |
| 20 Dec 2016 | INR | 178.6 | 178.6 | 173.1 | 174.7 | 174.7 | -2 (-1.13%) | 597 |
| 19 Dec 2016 | INR | 179.9 | 179.9 | 173.05 | 176.7 | 176.7 | +0.65 (+0.37%) | 1,357 |
| 16 Dec 2016 | INR | 179.85 | 179.85 | 173.1 | 176.05 | 176.05 | +0.65 (+0.37%) | 1,343 |
| 15 Dec 2016 | INR | 176 | 179.4 | 175 | 175.4 | 175.4 | -0.9 (-0.51%) | 4,798 |
| 14 Dec 2016 | INR | 179.7 | 179.7 | 175.05 | 176.3 | 176.3 | +0.95 (+0.54%) | 2,293 |
| 13 Dec 2016 | INR | 185 | 185 | 172.7 | 175.35 | 175.35 | -4.55 (-2.53%) | 3,864 |
| 12 Dec 2016 | INR | 177 | 186.65 | 175.1 | 179.9 | 179.9 | -0.35 (-0.19%) | 1,364 |
| 9 Dec 2016 | INR | 183.4 | 183.9 | 178 | 180.25 | 180.25 | +1.05 (+0.59%) | 3,445 |
| 8 Dec 2016 | INR | 173.4 | 183.8 | 173.4 | 179.2 | 179.2 | +1.55 (+0.87%) | 710 |
| 7 Dec 2016 | INR | 172.6 | 181.9 | 170.2 | 177.65 | 177.65 | +2.7 (+1.54%) | 1,255 |
| 6 Dec 2016 | INR | 180 | 180.1 | 172 | 174.95 | 174.95 | -2.75 (-1.55%) | 2,722 |
| 5 Dec 2016 | INR | 179.95 | 179.95 | 175 | 177.7 | 177.7 | +1.05 (+0.59%) | 1,049 |
| 2 Dec 2016 | INR | 182.4 | 182.4 | 176.1 | 176.65 | 176.65 | -4.1 (-2.27%) | 2,669 |
| 1 Dec 2016 | INR | 192.95 | 192.95 | 177.5 | 180.75 | 180.75 | -7.8 (-4.14%) | 10,241 |
| 30 Nov 2016 | INR | 191 | 191 | 185.05 | 188.55 | 188.55 | +2.35 (+1.26%) | 6,471 |
| 29 Nov 2016 | INR | 187 | 189.5 | 185.1 | 186.2 | 186.2 | +2.4 (+1.31%) | 3,606 |
| 28 Nov 2016 | INR | 186.9 | 186.9 | 180.25 | 183.8 | 183.8 | -1.35 (-0.73%) | 13,900 |
| 25 Nov 2016 | INR | 184.5 | 185.8 | 177.4 | 185.15 | 185.15 | +5.65 (+3.15%) | 6,183 |
