| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2017 | INR | 149.8 | 159.35 | 149.6 | 157.8 | 157.8 | +8.2 (+5.48%) | 410,082 |
| 6 Jan 2017 | INR | 152.45 | 152.7 | 149.2 | 149.6 | 149.6 | -1.85 (-1.22%) | 61,567 |
| 5 Jan 2017 | INR | 150.6 | 152.95 | 150.05 | 151.45 | 151.45 | +2.1 (+1.41%) | 68,936 |
| 4 Jan 2017 | INR | 148.5 | 151.8 | 148.5 | 149.35 | 149.35 | +0.8 (+0.54%) | 94,219 |
| 3 Jan 2017 | INR | 146.9 | 151.35 | 145.25 | 148.55 | 148.55 | +2.65 (+1.82%) | 120,212 |
| 2 Jan 2017 | INR | 144.7 | 147.5 | 144.55 | 145.9 | 145.9 | +1 (+0.69%) | 52,051 |
| 30 Dec 2016 | INR | 145.2 | 147.65 | 144.5 | 144.9 | 144.9 | -0.3 (-0.21%) | 64,014 |
| 29 Dec 2016 | INR | 142.9 | 147.3 | 142.55 | 145.2 | 145.2 | +2.55 (+1.79%) | 84,093 |
| 28 Dec 2016 | INR | 144.1 | 145.55 | 142 | 142.65 | 142.65 | -0.15 (-0.11%) | 68,139 |
| 27 Dec 2016 | INR | 143.45 | 144.95 | 139.55 | 142.8 | 142.8 | -0.15 (-0.10%) | 118,193 |
| 26 Dec 2016 | INR | 147.8 | 149.75 | 142.1 | 142.95 | 142.95 | -3.8 (-2.59%) | 93,695 |
| 23 Dec 2016 | INR | 148.15 | 153.5 | 146.1 | 146.75 | 146.75 | -0.65 (-0.44%) | 102,060 |
| 22 Dec 2016 | INR | 150.95 | 150.95 | 146.75 | 147.4 | 147.4 | -3.3 (-2.19%) | 74,788 |
| 21 Dec 2016 | INR | 150.9 | 153.9 | 148.5 | 150.7 | 150.7 | +1.25 (+0.84%) | 120,090 |
| 20 Dec 2016 | INR | 155 | 155.9 | 148.1 | 149.45 | 149.45 | -4.2 (-2.73%) | 158,486 |
| 19 Dec 2016 | INR | 149.4 | 165.3 | 149.4 | 153.65 | 153.65 | +6.1 (+4.13%) | 582,750 |
| 16 Dec 2016 | INR | 149.55 | 152.7 | 147 | 147.55 | 147.55 | -2.2 (-1.47%) | 69,381 |
| 15 Dec 2016 | INR | 144 | 151.6 | 144 | 149.75 | 149.75 | +2.9 (+1.97%) | 117,279 |
| 14 Dec 2016 | INR | 150 | 151.6 | 146 | 146.85 | 146.85 | -1.95 (-1.31%) | 58,929 |
| 13 Dec 2016 | INR | 149.3 | 152 | 148.3 | 148.8 | 148.8 | -0.55 (-0.37%) | 57,556 |
| 12 Dec 2016 | INR | 151.35 | 154.65 | 147.7 | 149.35 | 149.35 | -3.05 (-2.00%) | 170,152 |
| 9 Dec 2016 | INR | 145.85 | 156.9 | 145.85 | 152.4 | 152.4 | +7.55 (+5.21%) | 416,651 |
| 8 Dec 2016 | INR | 144.8 | 147.65 | 144.1 | 144.85 | 144.85 | +0.5 (+0.35%) | 64,280 |
| 7 Dec 2016 | INR | 145.1 | 148 | 143.8 | 144.35 | 144.35 | -0.75 (-0.52%) | 38,033 |
| 6 Dec 2016 | INR | 143.8 | 147.5 | 142.9 | 145.1 | 145.1 | +1.9 (+1.33%) | 75,963 |
| 5 Dec 2016 | INR | 143.35 | 145.8 | 142.25 | 143.2 | 143.2 | +0.1 (+0.07%) | 38,471 |
| 2 Dec 2016 | INR | 143.9 | 145.35 | 142.5 | 143.1 | 143.1 | -2.6 (-1.78%) | 35,416 |
| 1 Dec 2016 | INR | 149.65 | 150.6 | 145 | 145.7 | 145.7 | -3.2 (-2.15%) | 46,881 |
| 30 Nov 2016 | INR | 146.1 | 151.7 | 146.1 | 148.9 | 148.9 | +3.25 (+2.23%) | 97,924 |
| 29 Nov 2016 | INR | 142 | 149.7 | 142 | 145.65 | 145.65 | +4.3 (+3.04%) | 208,693 |
