| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 152.95 | 156 | 145.5 | 155.45 | 155.45 | +6.85 (+4.61%) | 21,892 |
| 2 Jan 2017 | INR | 149.4 | 152 | 139.5 | 148.6 | 148.6 | +2.3 (+1.57%) | 28,466 |
| 30 Dec 2016 | INR | 158.5 | 161.6 | 146.3 | 146.3 | 146.3 | -7.65 (-4.97%) | 27,472 |
| 29 Dec 2016 | INR | 152 | 154 | 151 | 153.95 | 153.95 | +7.25 (+4.94%) | 16,714 |
| 28 Dec 2016 | INR | 146.5 | 146.7 | 145 | 146.7 | 146.7 | +6.95 (+4.97%) | 12,354 |
| 27 Dec 2016 | INR | 139 | 139.75 | 131.4 | 139.75 | 139.75 | +6.65 (+5.00%) | 4,961 |
| 26 Dec 2016 | INR | 136 | 136.8 | 132.9 | 133.1 | 133.1 | -6.65 (-4.76%) | 780 |
| 23 Dec 2016 | INR | 148.85 | 148.95 | 139.3 | 139.75 | 139.75 | -6.45 (-4.41%) | 2,544 |
| 22 Dec 2016 | INR | 152 | 152 | 145.3 | 146.2 | 146.2 | -5.1 (-3.37%) | 2,119 |
| 21 Dec 2016 | INR | 156.55 | 159 | 150 | 151.3 | 151.3 | -5.25 (-3.35%) | 2,379 |
| 20 Dec 2016 | INR | 159.5 | 161.5 | 153 | 156.55 | 156.55 | -4.25 (-2.64%) | 2,022 |
| 19 Dec 2016 | INR | 172 | 172 | 160.05 | 160.8 | 160.8 | -6.2 (-3.71%) | 2,297 |
| 16 Dec 2016 | INR | 171 | 174.4 | 163.5 | 167 | 167 | -1 (-0.60%) | 8,671 |
| 15 Dec 2016 | INR | 159.15 | 172 | 157.5 | 168 | 168 | +2.3 (+1.39%) | 18,647 |
| 14 Dec 2016 | INR | 161 | 170 | 157.5 | 165.7 | 165.7 | +0.3 (+0.18%) | 18,658 |
| 13 Dec 2016 | INR | 175 | 175.1 | 164.35 | 165.4 | 165.4 | -7.55 (-4.37%) | 27,706 |
| 12 Dec 2016 | INR | 169.45 | 176 | 169.45 | 172.95 | 172.95 | -5.4 (-3.03%) | 28,719 |
| 9 Dec 2016 | INR | 181.85 | 183.3 | 165.9 | 178.35 | 178.35 | +3.75 (+2.15%) | 161,797 |
| 8 Dec 2016 | INR | 158 | 174.6 | 158 | 174.6 | 174.6 | +8.3 (+4.99%) | 119,194 |
| 7 Dec 2016 | INR | 166.3 | 166.3 | 166.3 | 166.3 | 166.3 | -8.75 (-5.00%) | 395 |
| 6 Dec 2016 | INR | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | -9.2 (-4.99%) | 45 |
| 5 Dec 2016 | INR | 199.5 | 199.8 | 184.25 | 184.25 | 184.25 | -9.65 (-4.98%) | 6,341 |
| 2 Dec 2016 | INR | 189 | 194.15 | 185 | 193.9 | 193.9 | +8.95 (+4.84%) | 113,869 |
| 1 Dec 2016 | INR | 181.9 | 185 | 179 | 184.95 | 184.95 | +8.75 (+4.97%) | 64,064 |
| 30 Nov 2016 | INR | 170.9 | 176.2 | 170.9 | 176.2 | 176.2 | +8.35 (+4.97%) | 39,579 |
| 29 Nov 2016 | INR | 167.3 | 167.9 | 157.1 | 167.85 | 167.85 | +7.9 (+4.94%) | 35,230 |
| 28 Nov 2016 | INR | 157.9 | 159.95 | 155.3 | 159.95 | 159.95 | +7.6 (+4.99%) | 48,798 |
| 25 Nov 2016 | INR | 152.3 | 152.35 | 152 | 152.35 | 152.35 | +7.25 (+5.00%) | 9,576 |
| 24 Nov 2016 | INR | 142 | 145.1 | 135.4 | 145.1 | 145.1 | +6.9 (+4.99%) | 12,613 |
| 23 Nov 2016 | INR | 126.5 | 138.2 | 125.1 | 138.2 | 138.2 | +6.55 (+4.98%) | 21,783 |
