| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 186.9 | 193.4 | 183.35 | 185.1 | 185.1 | -1.15 (-0.62%) | 394,675 |
| 4 Jan 2017 | INR | 179.85 | 193.2 | 178.9 | 186.25 | 186.25 | +7.35 (+4.11%) | 396,503 |
| 3 Jan 2017 | INR | 173.95 | 181.9 | 170.35 | 178.9 | 178.9 | +6.5 (+3.77%) | 217,623 |
| 2 Jan 2017 | INR | 167.95 | 174.05 | 166.1 | 172.4 | 172.4 | +5.9 (+3.54%) | 110,181 |
| 30 Dec 2016 | INR | 165.35 | 169.8 | 165.35 | 166.5 | 166.5 | +1.15 (+0.70%) | 63,804 |
| 29 Dec 2016 | INR | 164.15 | 166.85 | 163.8 | 165.35 | 165.35 | +0.35 (+0.21%) | 59,095 |
| 28 Dec 2016 | INR | 165.5 | 170 | 163 | 165 | 165 | -1.25 (-0.75%) | 84,622 |
| 27 Dec 2016 | INR | 161.3 | 166.5 | 161.15 | 166.25 | 166.25 | +4.5 (+2.78%) | 63,136 |
| 26 Dec 2016 | INR | 164 | 164.7 | 158.15 | 161.75 | 161.75 | -2.8 (-1.70%) | 71,421 |
| 23 Dec 2016 | INR | 157.3 | 166.5 | 156.95 | 164.55 | 164.55 | +6.3 (+3.98%) | 71,389 |
| 22 Dec 2016 | INR | 161.95 | 162.45 | 156.6 | 158.25 | 158.25 | -3.1 (-1.92%) | 71,510 |
| 21 Dec 2016 | INR | 164.35 | 165 | 160.5 | 161.35 | 161.35 | -2 (-1.22%) | 58,027 |
| 20 Dec 2016 | INR | 168 | 168 | 162.8 | 163.35 | 163.35 | -2.95 (-1.77%) | 49,263 |
| 19 Dec 2016 | INR | 168 | 171.5 | 165.1 | 166.3 | 166.3 | -1.35 (-0.81%) | 57,807 |
| 16 Dec 2016 | INR | 169.6 | 171.9 | 165.5 | 167.65 | 167.65 | -1.9 (-1.12%) | 78,037 |
| 15 Dec 2016 | INR | 165.95 | 172.4 | 164 | 169.55 | 169.55 | +2.85 (+1.71%) | 119,653 |
| 14 Dec 2016 | INR | 170.35 | 172.45 | 166 | 166.7 | 166.7 | -2.15 (-1.27%) | 65,919 |
| 13 Dec 2016 | INR | 173.5 | 173.5 | 168.15 | 168.85 | 168.85 | -2.65 (-1.55%) | 96,742 |
| 12 Dec 2016 | INR | 173 | 175.05 | 171 | 171.5 | 171.5 | -1.2 (-0.69%) | 81,788 |
| 9 Dec 2016 | INR | 173.9 | 177.3 | 171 | 172.7 | 172.7 | -0.1 (-0.06%) | 183,629 |
| 8 Dec 2016 | INR | 170.1 | 175.95 | 170 | 172.8 | 172.8 | +4.4 (+2.61%) | 182,323 |
| 7 Dec 2016 | INR | 175.9 | 176.15 | 166.85 | 168.4 | 168.4 | -5.4 (-3.11%) | 122,708 |
| 6 Dec 2016 | INR | 171 | 177.8 | 169.3 | 173.8 | 173.8 | +4.5 (+2.66%) | 186,450 |
| 5 Dec 2016 | INR | 169.8 | 172 | 159.3 | 169.3 | 169.3 | +1.15 (+0.68%) | 138,437 |
| 2 Dec 2016 | INR | 173.8 | 173.8 | 166.4 | 168.15 | 168.15 | -8 (-4.54%) | 154,011 |
| 1 Dec 2016 | INR | 184 | 184.45 | 175.25 | 176.15 | 176.15 | -7.55 (-4.11%) | 191,950 |
| 30 Nov 2016 | INR | 180.4 | 185 | 180.2 | 183.7 | 183.7 | +5.05 (+2.83%) | 234,199 |
| 29 Nov 2016 | INR | 172 | 180.35 | 170.2 | 178.65 | 178.65 | +7.2 (+4.20%) | 253,294 |
| 28 Nov 2016 | INR | 170.5 | 174.45 | 169.25 | 171.45 | 171.45 | +2.1 (+1.24%) | 185,193 |
| 25 Nov 2016 | INR | 163.35 | 171.3 | 163.35 | 169.35 | 169.35 | +6.6 (+4.06%) | 213,347 |
