| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2017 | INR | 136.4 | 139 | 134 | 137.35 | 137.35 | +1.7 (+1.25%) | 49,879 |
| 9 Jan 2017 | INR | 137.15 | 137.15 | 134.1 | 135.65 | 135.65 | -0.4 (-0.29%) | 49,630 |
| 6 Jan 2017 | INR | 142 | 142 | 134.75 | 136.05 | 136.05 | -3.4 (-2.44%) | 56,693 |
| 5 Jan 2017 | INR | 136.8 | 141 | 135.05 | 139.45 | 139.45 | +3.3 (+2.42%) | 91,215 |
| 4 Jan 2017 | INR | 137.5 | 137.5 | 133.25 | 136.15 | 136.15 | +0.9 (+0.67%) | 61,776 |
| 3 Jan 2017 | INR | 133.2 | 137.85 | 131 | 135.25 | 135.25 | +3.3 (+2.50%) | 82,424 |
| 2 Jan 2017 | INR | 132.5 | 134.5 | 130.7 | 131.95 | 131.95 | -2.05 (-1.53%) | 64,031 |
| 30 Dec 2016 | INR | 126.8 | 135 | 126.05 | 134 | 134 | +7.2 (+5.68%) | 96,423 |
| 29 Dec 2016 | INR | 123.05 | 128.3 | 122.3 | 126.8 | 126.8 | +1.8 (+1.44%) | 48,982 |
| 28 Dec 2016 | INR | 123 | 125.7 | 122.5 | 125 | 125 | +3.15 (+2.59%) | 50,564 |
| 27 Dec 2016 | INR | 123.05 | 124.65 | 121.15 | 121.85 | 121.85 | -0.15 (-0.12%) | 53,972 |
| 26 Dec 2016 | INR | 124.15 | 125.35 | 120.2 | 122 | 122 | -2.6 (-2.09%) | 53,461 |
| 23 Dec 2016 | INR | 128.65 | 128.7 | 124 | 124.6 | 124.6 | -1.05 (-0.84%) | 52,730 |
| 22 Dec 2016 | INR | 128.95 | 131.65 | 124.6 | 125.65 | 125.65 | -3.5 (-2.71%) | 53,996 |
| 21 Dec 2016 | INR | 129.05 | 132.85 | 127.2 | 129.15 | 129.15 | -1.85 (-1.41%) | 56,890 |
| 20 Dec 2016 | INR | 131 | 135.5 | 128.25 | 131 | 131 | +0.45 (+0.34%) | 104,708 |
| 19 Dec 2016 | INR | 132.95 | 133 | 129.65 | 130.55 | 130.55 | -1 (-0.76%) | 64,315 |
| 16 Dec 2016 | INR | 128 | 134.3 | 126.3 | 131.55 | 131.55 | +3.4 (+2.65%) | 118,152 |
| 15 Dec 2016 | INR | 126.95 | 129.4 | 126.05 | 128.15 | 128.15 | +1.8 (+1.42%) | 54,472 |
| 14 Dec 2016 | INR | 127.7 | 130.3 | 125.5 | 126.35 | 126.35 | -0.15 (-0.12%) | 65,590 |
| 13 Dec 2016 | INR | 126.95 | 129.4 | 126 | 126.5 | 126.5 | -0.25 (-0.20%) | 60,250 |
| 12 Dec 2016 | INR | 127.6 | 128.4 | 125.1 | 126.75 | 126.75 | +0.3 (+0.24%) | 57,218 |
| 9 Dec 2016 | INR | 127.9 | 127.9 | 125.5 | 126.45 | 126.45 | 0.0 (0.0%) | 47,424 |
| 8 Dec 2016 | INR | 125.95 | 128 | 125.95 | 126.45 | 126.45 | +1 (+0.80%) | 44,876 |
| 7 Dec 2016 | INR | 126.05 | 127 | 124 | 125.45 | 125.45 | -0.65 (-0.52%) | 45,673 |
| 6 Dec 2016 | INR | 125 | 129.35 | 125 | 126.1 | 126.1 | -0.4 (-0.32%) | 47,398 |
| 5 Dec 2016 | INR | 125.7 | 129.7 | 125 | 126.5 | 126.5 | +0.7 (+0.56%) | 51,091 |
| 2 Dec 2016 | INR | 128 | 128.9 | 125.65 | 125.8 | 125.8 | -2.6 (-2.02%) | 51,569 |
| 1 Dec 2016 | INR | 130 | 132.4 | 128 | 128.4 | 128.4 | -2.1 (-1.61%) | 52,617 |
| 30 Nov 2016 | INR | 129 | 134 | 126.15 | 130.5 | 130.5 | +4.15 (+3.28%) | 148,018 |
