| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 197.95 | 204.3 | 197.95 | 200.5 | 100.25 | +5.8 (+2.98%) | 988 |
| 3 Jan 2017 | INR | 199 | 200.95 | 192 | 194.7 | 97.35 | -0.8 (-0.41%) | 2,158 |
| 2 Jan 2017 | INR | 190.35 | 200 | 190.35 | 195.5 | 97.75 | -2.75 (-1.39%) | 2,460 |
| 30 Dec 2016 | INR | 197.95 | 201.85 | 191 | 198.25 | 99.125 | +8.75 (+4.62%) | 1,104 |
| 29 Dec 2016 | INR | 190.1 | 198.75 | 187.6 | 189.5 | 94.75 | +1.65 (+0.88%) | 3,214 |
| 28 Dec 2016 | INR | 197 | 203 | 183.2 | 187.85 | 93.925 | -7.5 (-3.84%) | 1,279 |
| 27 Dec 2016 | INR | 200 | 209.9 | 189.95 | 195.35 | 97.675 | -3.95 (-1.98%) | 1,352 |
| 26 Dec 2016 | INR | 200 | 205 | 197 | 199.3 | 99.65 | -2.4 (-1.19%) | 197 |
| 23 Dec 2016 | INR | 210 | 210 | 200 | 201.7 | 100.85 | -5.3 (-2.56%) | 379 |
| 22 Dec 2016 | INR | 217.85 | 217.9 | 207 | 207 | 103.5 | +0.9 (+0.44%) | 2,032 |
| 21 Dec 2016 | INR | 210.8 | 210.85 | 206.1 | 206.1 | 103.05 | -3.3 (-1.58%) | 288 |
| 20 Dec 2016 | INR | 214 | 214 | 202.2 | 209.4 | 104.7 | +2.6 (+1.26%) | 431 |
| 19 Dec 2016 | INR | 211.05 | 211.05 | 205.7 | 206.8 | 103.4 | -6.45 (-3.02%) | 521 |
| 16 Dec 2016 | INR | 216.5 | 216.5 | 210.25 | 213.25 | 106.625 | -10.6 (-4.74%) | 108 |
| 15 Dec 2016 | INR | 225 | 228.75 | 216.6 | 223.85 | 111.925 | +11.7 (+5.51%) | 323 |
| 14 Dec 2016 | INR | 214 | 217.95 | 211 | 212.15 | 106.075 | -2.9 (-1.35%) | 936 |
| 13 Dec 2016 | INR | 219.5 | 238.5 | 209 | 215.05 | 107.525 | +0.05 (+0.02%) | 2,432 |
| 12 Dec 2016 | INR | 213.4 | 215 | 208.05 | 215 | 107.5 | -5 (-2.27%) | 167 |
| 9 Dec 2016 | INR | 220 | 220 | 220 | 220 | 110 | +0.8 (+0.36%) | 170 |
| 8 Dec 2016 | INR | 220 | 224.95 | 213.05 | 219.2 | 109.6 | +8.45 (+4.01%) | 685 |
| 7 Dec 2016 | INR | 215.1 | 224.45 | 210.05 | 210.75 | 105.375 | -8.2 (-3.75%) | 302 |
| 6 Dec 2016 | INR | 237.95 | 237.95 | 215 | 218.95 | 109.475 | -4.95 (-2.21%) | 891 |
| 5 Dec 2016 | INR | 240 | 240 | 210.15 | 223.9 | 111.95 | -0.05 (-0.02%) | 1,198 |
| 2 Dec 2016 | INR | 218.9 | 223.95 | 218.9 | 223.95 | 111.975 | +4.9 (+2.24%) | 180 |
| 1 Dec 2016 | INR | 215.15 | 224.9 | 211.5 | 219.05 | 109.525 | -7.1 (-3.14%) | 1,506 |
| 30 Nov 2016 | INR | 222.05 | 231.85 | 219 | 226.15 | 113.075 | +5.15 (+2.33%) | 570 |
| 29 Nov 2016 | INR | 221 | 221 | 221 | 221 | 110.5 | 0.0 (0.0%) | 10 |
| 28 Nov 2016 | INR | 249.9 | 249.9 | 215 | 221 | 110.5 | +10.95 (+5.21%) | 304 |
| 25 Nov 2016 | INR | 222.8 | 222.8 | 210 | 210.05 | 105.025 | -6.4 (-2.96%) | 504 |
| 24 Nov 2016 | INR | 219.6 | 220 | 205.05 | 216.45 | 108.225 | +4.55 (+2.15%) | 481 |
