| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 178.1 | 180.8 | 178 | 180.2 | 180.2 | +1.7 (+0.95%) | 909 |
| 4 Jan 2017 | INR | 182.5 | 183 | 178.1 | 178.5 | 178.5 | -1.75 (-0.97%) | 425 |
| 3 Jan 2017 | INR | 179 | 182.55 | 175.05 | 180.25 | 180.25 | +2.65 (+1.49%) | 2,778 |
| 2 Jan 2017 | INR | 167.8 | 180.9 | 165 | 177.6 | 177.6 | +11.4 (+6.86%) | 2,514 |
| 30 Dec 2016 | INR | 161.1 | 167.9 | 161 | 166.2 | 166.2 | +5 (+3.10%) | 1,800 |
| 29 Dec 2016 | INR | 162 | 170 | 160.6 | 161.2 | 161.2 | +2.5 (+1.58%) | 1,549 |
| 28 Dec 2016 | INR | 162.8 | 162.9 | 157.5 | 158.7 | 158.7 | -2.15 (-1.34%) | 910 |
| 27 Dec 2016 | INR | 165 | 165 | 158.3 | 160.85 | 160.85 | +0.85 (+0.53%) | 1,537 |
| 26 Dec 2016 | INR | 163.15 | 163.8 | 157.45 | 160 | 160 | +0.55 (+0.34%) | 715 |
| 23 Dec 2016 | INR | 159 | 163.8 | 157.2 | 159.45 | 159.45 | +0.1 (+0.06%) | 1,009 |
| 22 Dec 2016 | INR | 163.5 | 164.8 | 155.5 | 159.35 | 159.35 | -4.8 (-2.92%) | 3,479 |
| 21 Dec 2016 | INR | 164.05 | 165 | 162.2 | 164.15 | 164.15 | +0.25 (+0.15%) | 1,302 |
| 20 Dec 2016 | INR | 170.55 | 170.55 | 163.1 | 163.9 | 163.9 | -4.5 (-2.67%) | 3,112 |
| 19 Dec 2016 | INR | 171.15 | 171.15 | 165 | 168.4 | 168.4 | -4.5 (-2.60%) | 630 |
| 16 Dec 2016 | INR | 172.9 | 173 | 171.15 | 172.9 | 172.9 | +1.8 (+1.05%) | 579 |
| 15 Dec 2016 | INR | 173.8 | 173.9 | 171.1 | 171.1 | 171.1 | -2.1 (-1.21%) | 440 |
| 14 Dec 2016 | INR | 171.05 | 173.2 | 171.05 | 173.2 | 173.2 | +1.2 (+0.70%) | 147 |
| 13 Dec 2016 | INR | 170.55 | 175.6 | 170.1 | 172 | 172 | +1.3 (+0.76%) | 229 |
| 12 Dec 2016 | INR | 174 | 174 | 170.6 | 170.7 | 170.7 | -3.3 (-1.90%) | 805 |
| 9 Dec 2016 | INR | 173.2 | 175 | 171.45 | 174 | 174 | -1.05 (-0.60%) | 774 |
| 8 Dec 2016 | INR | 174 | 176 | 174 | 175.05 | 175.05 | +3.45 (+2.01%) | 537 |
| 7 Dec 2016 | INR | 171.4 | 174.5 | 171.25 | 171.6 | 171.6 | +0.75 (+0.44%) | 939 |
| 6 Dec 2016 | INR | 174 | 174 | 169 | 170.85 | 170.85 | -2.7 (-1.56%) | 313 |
| 5 Dec 2016 | INR | 168.5 | 174 | 168.5 | 173.55 | 173.55 | +1.8 (+1.05%) | 396 |
| 2 Dec 2016 | INR | 174.4 | 175 | 169.5 | 171.75 | 171.75 | +0.3 (+0.17%) | 2,109 |
| 1 Dec 2016 | INR | 173 | 174.9 | 171.1 | 171.45 | 171.45 | -2.65 (-1.52%) | 695 |
| 30 Nov 2016 | INR | 175.75 | 175.75 | 172.7 | 174.1 | 174.1 | -0.9 (-0.51%) | 1,318 |
| 29 Nov 2016 | INR | 173 | 177.95 | 173 | 175 | 175 | +1.5 (+0.86%) | 1,506 |
| 28 Nov 2016 | INR | 173.5 | 174.95 | 171.1 | 173.5 | 173.5 | +0.45 (+0.26%) | 601 |
| 25 Nov 2016 | INR | 169.95 | 174 | 167.1 | 173.05 | 173.05 | +3.7 (+2.18%) | 1,109 |
