| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 135 | 135 | 130.3 | 130.9 | 130.9 | -2.5 (-1.87%) | 100,464 |
| 3 Jan 2017 | INR | 131.75 | 134 | 130.5 | 133.4 | 133.4 | +2.15 (+1.64%) | 308,599 |
| 2 Jan 2017 | INR | 132.35 | 132.35 | 128.85 | 131.25 | 131.25 | -0.25 (-0.19%) | 90,333 |
| 30 Dec 2016 | INR | 127.35 | 134.8 | 127 | 131.5 | 131.5 | +2.9 (+2.26%) | 252,338 |
| 29 Dec 2016 | INR | 128 | 130.75 | 126.85 | 128.6 | 128.6 | -0.4 (-0.31%) | 203,088 |
| 28 Dec 2016 | INR | 131 | 133 | 126.95 | 129 | 129 | -2.05 (-1.56%) | 226,206 |
| 27 Dec 2016 | INR | 126.95 | 132.8 | 123 | 131.05 | 131.05 | +6.8 (+5.47%) | 1,200,261 |
| 26 Dec 2016 | INR | 130 | 130 | 121 | 124.25 | 124.25 | -5 (-3.87%) | 286,882 |
| 23 Dec 2016 | INR | 131.7 | 131.7 | 128.1 | 129.25 | 129.25 | -0.95 (-0.73%) | 177,055 |
| 22 Dec 2016 | INR | 135.85 | 135.85 | 129.2 | 130.2 | 130.2 | -4.9 (-3.63%) | 619,545 |
| 21 Dec 2016 | INR | 137.1 | 138.1 | 134 | 135.1 | 135.1 | -1.8 (-1.31%) | 206,325 |
| 20 Dec 2016 | INR | 137 | 138.5 | 135.95 | 136.9 | 136.9 | -0.15 (-0.11%) | 235,061 |
| 19 Dec 2016 | INR | 140 | 140 | 136.6 | 137.05 | 137.05 | -2.5 (-1.79%) | 246,829 |
| 16 Dec 2016 | INR | 141.9 | 141.9 | 138.05 | 139.55 | 139.55 | -1 (-0.71%) | 303,795 |
| 15 Dec 2016 | INR | 144.15 | 148.7 | 139.8 | 140.55 | 140.55 | +0.55 (+0.39%) | 873,261 |
| 14 Dec 2016 | INR | 139.4 | 140.9 | 137.15 | 140 | 140 | +0.45 (+0.32%) | 179,702 |
| 13 Dec 2016 | INR | 137.4 | 140.1 | 137.1 | 139.55 | 139.55 | +1.8 (+1.31%) | 73,598 |
| 12 Dec 2016 | INR | 140 | 140 | 136.95 | 137.75 | 137.75 | -1.25 (-0.90%) | 48,245 |
| 9 Dec 2016 | INR | 137.25 | 139.65 | 137.25 | 139 | 139 | +1.15 (+0.83%) | 55,773 |
| 8 Dec 2016 | INR | 140.7 | 140.7 | 136.9 | 137.85 | 137.85 | +0.1 (+0.07%) | 129,846 |
| 7 Dec 2016 | INR | 141.2 | 141.2 | 137 | 137.75 | 137.75 | -2.85 (-2.03%) | 420,263 |
| 6 Dec 2016 | INR | 139.05 | 141.4 | 138.5 | 140.6 | 140.6 | +1.6 (+1.15%) | 84,021 |
| 5 Dec 2016 | INR | 136.85 | 140 | 136.85 | 139 | 139 | +2.2 (+1.61%) | 77,012 |
| 2 Dec 2016 | INR | 136.55 | 138.5 | 135.2 | 136.8 | 136.8 | -0.8 (-0.58%) | 1,892,905 |
| 1 Dec 2016 | INR | 139.65 | 141.2 | 137.1 | 137.6 | 137.6 | -2 (-1.43%) | 226,760 |
| 30 Nov 2016 | INR | 140.5 | 143 | 135 | 139.6 | 139.6 | -1.25 (-0.89%) | 305,436 |
| 29 Nov 2016 | INR | 146.5 | 146.8 | 140.5 | 140.85 | 140.85 | -5.6 (-3.82%) | 179,854 |
| 28 Nov 2016 | INR | 146.25 | 148.55 | 144.8 | 146.45 | 146.45 | +0.25 (+0.17%) | 50,799 |
| 25 Nov 2016 | INR | 143 | 146.85 | 142.9 | 146.2 | 146.2 | +3.25 (+2.27%) | 71,707 |
| 24 Nov 2016 | INR | 138 | 144.15 | 138 | 142.95 | 142.95 | +2.55 (+1.82%) | 122,621 |
