| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 237 | 243.2 | 237 | 238 | 238 | +2.55 (+1.08%) | 33,172 |
| 3 Jan 2017 | INR | 232.4 | 240 | 231.5 | 235.45 | 235.45 | +5.1 (+2.21%) | 32,045 |
| 2 Jan 2017 | INR | 221.55 | 231.85 | 220.7 | 230.35 | 230.35 | +10.4 (+4.73%) | 29,530 |
| 30 Dec 2016 | INR | 219.5 | 223.2 | 218.3 | 219.95 | 219.95 | +2.8 (+1.29%) | 10,813 |
| 29 Dec 2016 | INR | 215.4 | 218.9 | 214 | 217.15 | 217.15 | +2.3 (+1.07%) | 15,794 |
| 28 Dec 2016 | INR | 218.5 | 221.8 | 214 | 214.85 | 214.85 | -0.4 (-0.19%) | 17,664 |
| 27 Dec 2016 | INR | 214.9 | 219.45 | 208.5 | 215.25 | 215.25 | +3.7 (+1.75%) | 15,732 |
| 26 Dec 2016 | INR | 222 | 222.1 | 210 | 211.55 | 211.55 | -12.3 (-5.49%) | 17,736 |
| 23 Dec 2016 | INR | 227.25 | 230 | 222.2 | 223.85 | 223.85 | -2.65 (-1.17%) | 26,344 |
| 22 Dec 2016 | INR | 213.1 | 239.05 | 202 | 226.5 | 226.5 | +11.95 (+5.57%) | 138,051 |
| 21 Dec 2016 | INR | 219.8 | 220.5 | 212 | 214.55 | 214.55 | -4.15 (-1.90%) | 10,955 |
| 20 Dec 2016 | INR | 225 | 225.7 | 216 | 218.7 | 218.7 | -5.05 (-2.26%) | 14,268 |
| 19 Dec 2016 | INR | 226 | 229.85 | 221.5 | 223.75 | 223.75 | -3.45 (-1.52%) | 11,471 |
| 16 Dec 2016 | INR | 226.9 | 232.8 | 225 | 227.2 | 227.2 | -0.8 (-0.35%) | 19,603 |
| 15 Dec 2016 | INR | 227.3 | 236.7 | 224.95 | 228 | 228 | -0.55 (-0.24%) | 18,106 |
| 14 Dec 2016 | INR | 235 | 235.5 | 224.1 | 228.55 | 228.55 | -4.95 (-2.12%) | 6,219 |
| 13 Dec 2016 | INR | 235.8 | 241.05 | 232.5 | 233.5 | 233.5 | -0.05 (-0.02%) | 20,496 |
| 12 Dec 2016 | INR | 235 | 238 | 232 | 233.55 | 233.55 | -2.6 (-1.10%) | 22,482 |
| 9 Dec 2016 | INR | 241.8 | 241.85 | 235.25 | 236.15 | 236.15 | -3.7 (-1.54%) | 10,593 |
| 8 Dec 2016 | INR | 237 | 243 | 236.15 | 239.85 | 239.85 | +5.6 (+2.39%) | 27,299 |
| 7 Dec 2016 | INR | 241 | 242 | 232.3 | 234.25 | 234.25 | -5.2 (-2.17%) | 22,753 |
| 6 Dec 2016 | INR | 239 | 243 | 237 | 239.45 | 239.45 | +6 (+2.57%) | 31,868 |
| 5 Dec 2016 | INR | 232 | 236 | 227.2 | 233.45 | 233.45 | +2.65 (+1.15%) | 22,773 |
| 2 Dec 2016 | INR | 232.25 | 238.9 | 229.55 | 230.8 | 230.8 | -8 (-3.35%) | 18,730 |
| 1 Dec 2016 | INR | 243.65 | 244.2 | 236.8 | 238.8 | 238.8 | -5.25 (-2.15%) | 35,721 |
| 30 Nov 2016 | INR | 235.5 | 256.65 | 235.5 | 244.05 | 244.05 | +14.15 (+6.15%) | 98,421 |
| 29 Nov 2016 | INR | 239.7 | 241.8 | 227 | 229.9 | 229.9 | -6.75 (-2.85%) | 40,948 |
| 28 Nov 2016 | INR | 231 | 239.85 | 229 | 236.65 | 236.65 | +5.8 (+2.51%) | 39,636 |
| 25 Nov 2016 | INR | 227 | 234.75 | 225.2 | 230.85 | 230.85 | +9.1 (+4.10%) | 71,311 |
| 24 Nov 2016 | INR | 208.05 | 229.75 | 208.05 | 221.75 | 221.75 | +20.5 (+10.19%) | 126,592 |
