| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 275.45 | 287.95 | 272 | 282.45 | 141.225 | +10.15 (+3.73%) | 47,252 |
| 3 Jan 2017 | INR | 256.15 | 281 | 253 | 272.3 | 136.15 | +11.2 (+4.29%) | 65,283 |
| 2 Jan 2017 | INR | 240 | 267.1 | 237 | 261.1 | 130.55 | +21 (+8.75%) | 47,075 |
| 30 Dec 2016 | INR | 240.8 | 242.4 | 238.3 | 240.1 | 120.05 | +2.25 (+0.95%) | 3,050 |
| 29 Dec 2016 | INR | 232.8 | 241 | 232.25 | 237.85 | 118.925 | +6.75 (+2.92%) | 4,449 |
| 28 Dec 2016 | INR | 228.5 | 234 | 228.3 | 231.1 | 115.55 | +2.55 (+1.12%) | 1,671 |
| 27 Dec 2016 | INR | 230 | 230.6 | 226.3 | 228.55 | 114.275 | -0.5 (-0.22%) | 3,386 |
| 26 Dec 2016 | INR | 231.05 | 232.9 | 228.55 | 229.05 | 114.525 | -3.4 (-1.46%) | 2,922 |
| 23 Dec 2016 | INR | 229.95 | 234 | 226.5 | 232.45 | 116.225 | +3.85 (+1.68%) | 3,762 |
| 22 Dec 2016 | INR | 228 | 231.65 | 225 | 228.6 | 114.3 | -1.05 (-0.46%) | 6,137 |
| 21 Dec 2016 | INR | 232.4 | 232.4 | 228.4 | 229.65 | 114.825 | -1 (-0.43%) | 2,664 |
| 20 Dec 2016 | INR | 236 | 238.3 | 230 | 230.65 | 115.325 | -5.75 (-2.43%) | 10,014 |
| 19 Dec 2016 | INR | 237.7 | 241 | 231.05 | 236.4 | 118.2 | -0.55 (-0.23%) | 16,007 |
| 16 Dec 2016 | INR | 240.6 | 243.1 | 235 | 236.95 | 118.475 | -3.15 (-1.31%) | 4,925 |
| 15 Dec 2016 | INR | 235 | 243 | 232.1 | 240.1 | 120.05 | +1.95 (+0.82%) | 3,827 |
| 14 Dec 2016 | INR | 247.05 | 248.45 | 236 | 238.15 | 119.075 | -10.2 (-4.11%) | 10,246 |
| 13 Dec 2016 | INR | 252 | 253.9 | 247 | 248.35 | 124.175 | +2.55 (+1.04%) | 55,310 |
| 12 Dec 2016 | INR | 231 | 267.25 | 227.9 | 245.8 | 122.9 | +17.3 (+7.57%) | 173,814 |
| 9 Dec 2016 | INR | 229 | 230.05 | 227 | 228.5 | 114.25 | -1.5 (-0.65%) | 535 |
| 8 Dec 2016 | INR | 228 | 230.8 | 227 | 230 | 115 | +5 (+2.22%) | 295 |
| 7 Dec 2016 | INR | 228 | 228 | 225 | 225 | 112.5 | -3.35 (-1.47%) | 718 |
| 6 Dec 2016 | INR | 225.2 | 231 | 225 | 228.35 | 114.175 | +0.15 (+0.07%) | 530 |
| 5 Dec 2016 | INR | 223 | 230.9 | 223 | 228.2 | 114.1 | +4.4 (+1.97%) | 873 |
| 2 Dec 2016 | INR | 225 | 225.75 | 223 | 223.8 | 111.9 | -1.05 (-0.47%) | 841 |
| 1 Dec 2016 | INR | 227.2 | 228.95 | 223 | 224.85 | 112.425 | +0.3 (+0.13%) | 2,028 |
| 30 Nov 2016 | INR | 230 | 236.4 | 220.2 | 224.55 | 112.275 | -7.15 (-3.09%) | 5,318 |
| 29 Nov 2016 | INR | 231.95 | 239 | 229.6 | 231.7 | 115.85 | -0.25 (-0.11%) | 3,438 |
| 28 Nov 2016 | INR | 225 | 232.5 | 225 | 231.95 | 115.975 | +6 (+2.66%) | 4,537 |
| 25 Nov 2016 | INR | 216.75 | 229 | 216.75 | 225.95 | 112.975 | +9.7 (+4.49%) | 2,627 |
| 24 Nov 2016 | INR | 220.65 | 225 | 214 | 216.25 | 108.125 | -3.7 (-1.68%) | 6,076 |
