| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 153 | 155 | 153 | 153.5 | 153.5 | +0.8 (+0.52%) | 1,703 |
| 3 Jan 2017 | INR | 152.3 | 154 | 151.05 | 152.7 | 152.7 | -0.4 (-0.26%) | 1,630 |
| 2 Jan 2017 | INR | 153.5 | 154.2 | 150 | 153.1 | 153.1 | -2.85 (-1.83%) | 3,455 |
| 30 Dec 2016 | INR | 155.25 | 158.4 | 155.25 | 155.95 | 155.95 | +1.1 (+0.71%) | 4,275 |
| 29 Dec 2016 | INR | 150.5 | 159.15 | 149.5 | 154.85 | 154.85 | +3.85 (+2.55%) | 4,498 |
| 28 Dec 2016 | INR | 147.3 | 151.9 | 146.35 | 151 | 151 | +3.9 (+2.65%) | 961 |
| 27 Dec 2016 | INR | 149.5 | 149.5 | 145.45 | 147.1 | 147.1 | +1.05 (+0.72%) | 831 |
| 26 Dec 2016 | INR | 148.15 | 149.8 | 145 | 146.05 | 146.05 | -4 (-2.67%) | 916 |
| 23 Dec 2016 | INR | 150.05 | 151.85 | 150 | 150.05 | 150.05 | -2.7 (-1.77%) | 489 |
| 22 Dec 2016 | INR | 152 | 153.6 | 150 | 152.75 | 152.75 | -0.05 (-0.03%) | 3,805 |
| 21 Dec 2016 | INR | 152.25 | 154.8 | 152.1 | 152.8 | 152.8 | -1.6 (-1.04%) | 463 |
| 20 Dec 2016 | INR | 153.5 | 156.65 | 153 | 154.4 | 154.4 | +4.25 (+2.83%) | 816 |
| 19 Dec 2016 | INR | 152.6 | 153.65 | 149 | 150.15 | 150.15 | -5.75 (-3.69%) | 6,962 |
| 16 Dec 2016 | INR | 152.7 | 158.8 | 152.7 | 155.9 | 155.9 | +2.35 (+1.53%) | 1,482 |
| 15 Dec 2016 | INR | 156.55 | 156.6 | 152 | 153.55 | 153.55 | -0.3 (-0.19%) | 699 |
| 14 Dec 2016 | INR | 155.9 | 158.8 | 152.65 | 153.85 | 153.85 | -5.25 (-3.30%) | 3,251 |
| 13 Dec 2016 | INR | 160.95 | 160.95 | 158 | 159.1 | 159.1 | -1.75 (-1.09%) | 2,074 |
| 12 Dec 2016 | INR | 156.6 | 161.6 | 156.6 | 160.85 | 160.85 | +0.4 (+0.25%) | 649 |
| 9 Dec 2016 | INR | 155.35 | 162 | 155.35 | 160.45 | 160.45 | +2.1 (+1.33%) | 4,399 |
| 8 Dec 2016 | INR | 151.7 | 158.7 | 151.7 | 158.35 | 158.35 | +3.6 (+2.33%) | 2,565 |
| 7 Dec 2016 | INR | 154 | 155.5 | 150.55 | 154.75 | 154.75 | +3.15 (+2.08%) | 1,791 |
| 6 Dec 2016 | INR | 150.4 | 153.6 | 150.2 | 151.6 | 151.6 | +1.15 (+0.76%) | 878 |
| 5 Dec 2016 | INR | 153 | 153 | 149.65 | 150.45 | 150.45 | +0.85 (+0.57%) | 1,280 |
| 2 Dec 2016 | INR | 156.2 | 156.2 | 149.15 | 149.6 | 149.6 | -5.9 (-3.79%) | 2,142 |
| 1 Dec 2016 | INR | 157.5 | 157.5 | 153 | 155.5 | 155.5 | -0.7 (-0.45%) | 541 |
| 30 Nov 2016 | INR | 155 | 157 | 155 | 156.2 | 156.2 | +2.9 (+1.89%) | 2,179 |
| 29 Nov 2016 | INR | 147.35 | 157.5 | 147.35 | 153.3 | 153.3 | +3.25 (+2.17%) | 5,542 |
| 28 Nov 2016 | INR | 152.9 | 153 | 149.1 | 150.05 | 150.05 | -1.05 (-0.69%) | 815 |
| 25 Nov 2016 | INR | 149.4 | 151.5 | 147.65 | 151.1 | 151.1 | +1.8 (+1.21%) | 2,613 |
| 24 Nov 2016 | INR | 151.5 | 151.5 | 147.6 | 149.3 | 149.3 | -1.55 (-1.03%) | 2,663 |
