| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 136.77 | 140.1 | 135.85 | 138.39 | 138.39 | +3.32 (+2.46%) | 36,369 |
| 4 Jan 2017 | INR | 138.73 | 140 | 134.33 | 135.07 | 135.07 | -1.31 (-0.96%) | 20,887 |
| 3 Jan 2017 | INR | 131.55 | 136.77 | 131.55 | 136.38 | 136.38 | +4.83 (+3.67%) | 141,861 |
| 2 Jan 2017 | INR | 136.24 | 136.24 | 129.55 | 131.55 | 131.55 | -4 (-2.95%) | 25,041 |
| 30 Dec 2016 | INR | 134.82 | 138.73 | 133.84 | 135.55 | 135.55 | +3.42 (+2.59%) | 24,402 |
| 29 Dec 2016 | INR | 128.37 | 136.82 | 126.08 | 132.13 | 132.13 | +5.08 (+4.00%) | 25,419 |
| 28 Dec 2016 | INR | 126.52 | 128.96 | 126.03 | 127.05 | 127.05 | +0.68 (+0.54%) | 9,042 |
| 27 Dec 2016 | INR | 125.74 | 127.01 | 125.54 | 126.37 | 126.37 | -0.2 (-0.16%) | 9,256 |
| 26 Dec 2016 | INR | 126.52 | 127.93 | 125.54 | 126.57 | 126.57 | -1.36 (-1.06%) | 17,531 |
| 23 Dec 2016 | INR | 126.52 | 129.94 | 123.24 | 127.93 | 127.93 | +1.07 (+0.84%) | 14,913 |
| 22 Dec 2016 | INR | 127.01 | 129.11 | 124.27 | 126.86 | 126.86 | -1.56 (-1.21%) | 37,510 |
| 21 Dec 2016 | INR | 129.59 | 129.64 | 127.2 | 128.42 | 128.42 | +0.29 (+0.23%) | 6,427 |
| 20 Dec 2016 | INR | 127.74 | 129.84 | 127.01 | 128.13 | 128.13 | -0.68 (-0.53%) | 13,260 |
| 19 Dec 2016 | INR | 128.23 | 129.98 | 127.49 | 128.81 | 128.81 | +0.24 (+0.19%) | 6,804 |
| 16 Dec 2016 | INR | 130.33 | 130.91 | 127.54 | 128.57 | 128.57 | +0.15 (+0.12%) | 12,310 |
| 15 Dec 2016 | INR | 128.23 | 130.42 | 127.3 | 128.42 | 128.42 | +0.19 (+0.15%) | 11,946 |
| 14 Dec 2016 | INR | 129.01 | 130.86 | 127.2 | 128.23 | 128.23 | -2.19 (-1.68%) | 14,814 |
| 13 Dec 2016 | INR | 129.94 | 131.4 | 129.55 | 130.42 | 130.42 | -0.05 (-0.04%) | 6,142 |
| 12 Dec 2016 | INR | 130.08 | 132.57 | 129.74 | 130.47 | 130.47 | -1.37 (-1.04%) | 9,843 |
| 9 Dec 2016 | INR | 134.67 | 134.67 | 130.28 | 131.84 | 131.84 | -0.39 (-0.29%) | 20,286 |
| 8 Dec 2016 | INR | 130.91 | 133.5 | 130.91 | 132.23 | 132.23 | +0.88 (+0.67%) | 22,838 |
| 7 Dec 2016 | INR | 133.26 | 133.26 | 130.91 | 131.35 | 131.35 | -1.91 (-1.43%) | 7,417 |
| 6 Dec 2016 | INR | 131.65 | 133.65 | 129.94 | 133.26 | 133.26 | +1.61 (+1.22%) | 10,937 |
| 5 Dec 2016 | INR | 134.23 | 134.23 | 129.98 | 131.65 | 131.65 | +0.2 (+0.15%) | 11,551 |
| 2 Dec 2016 | INR | 135.94 | 137.75 | 129.98 | 131.45 | 131.45 | -4.49 (-3.30%) | 21,118 |
| 1 Dec 2016 | INR | 137.36 | 138.73 | 135.36 | 135.94 | 135.94 | -1.52 (-1.11%) | 12,520 |
| 30 Nov 2016 | INR | 135.6 | 139.66 | 135.6 | 137.46 | 137.46 | -1.07 (-0.77%) | 9,978 |
| 29 Nov 2016 | INR | 135.85 | 139.51 | 135.8 | 138.53 | 138.53 | +1.02 (+0.74%) | 14,212 |
| 28 Nov 2016 | INR | 135.21 | 138.73 | 131.89 | 137.51 | 137.51 | +2.54 (+1.88%) | 16,685 |
| 25 Nov 2016 | INR | 131.06 | 136.43 | 129.94 | 134.97 | 134.97 | +3.91 (+2.98%) | 23,680 |
