| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 219.7 | 219.7 | 208.2 | 211.35 | 211.35 | +0.35 (+0.17%) | 5,723 |
| 3 Jan 2017 | INR | 214.6 | 221.95 | 210 | 211 | 211 | +0.05 (+0.02%) | 3,166 |
| 2 Jan 2017 | INR | 213.85 | 213.85 | 207.1 | 210.95 | 210.95 | +4.7 (+2.28%) | 609 |
| 30 Dec 2016 | INR | 204.6 | 211.9 | 204 | 206.25 | 206.25 | +2.85 (+1.40%) | 2,438 |
| 29 Dec 2016 | INR | 207.5 | 207.5 | 203.1 | 203.4 | 203.4 | -0.1 (-0.05%) | 3,415 |
| 28 Dec 2016 | INR | 193.6 | 207.5 | 193.6 | 203.5 | 203.5 | -2.3 (-1.12%) | 595 |
| 27 Dec 2016 | INR | 209 | 209.8 | 202 | 205.8 | 205.8 | +1.8 (+0.88%) | 1,225 |
| 26 Dec 2016 | INR | 200 | 204.5 | 198.05 | 204 | 204 | -0.75 (-0.37%) | 903 |
| 23 Dec 2016 | INR | 202 | 210 | 200.1 | 204.75 | 204.75 | -1.05 (-0.51%) | 989 |
| 22 Dec 2016 | INR | 201 | 213.6 | 201 | 205.8 | 205.8 | -1.5 (-0.72%) | 1,358 |
| 21 Dec 2016 | INR | 208.55 | 209.95 | 202.4 | 207.3 | 207.3 | +0.1 (+0.05%) | 5,063 |
| 20 Dec 2016 | INR | 214.85 | 214.85 | 206.1 | 207.2 | 207.2 | -1.6 (-0.77%) | 1,931 |
| 19 Dec 2016 | INR | 206.4 | 214.5 | 206 | 208.8 | 208.8 | -2.35 (-1.11%) | 1,409 |
| 16 Dec 2016 | INR | 219.7 | 221 | 208.2 | 211.15 | 211.15 | +0.25 (+0.12%) | 7,520 |
| 15 Dec 2016 | INR | 212.9 | 212.9 | 207.5 | 210.9 | 210.9 | -0.45 (-0.21%) | 2,243 |
| 14 Dec 2016 | INR | 206 | 211.95 | 206 | 211.35 | 211.35 | +5.35 (+2.60%) | 663 |
| 13 Dec 2016 | INR | 219 | 219 | 205.15 | 206 | 206 | -0.65 (-0.31%) | 1,230 |
| 12 Dec 2016 | INR | 207 | 212.95 | 206 | 206.65 | 206.65 | +0.25 (+0.12%) | 1,344 |
| 9 Dec 2016 | INR | 209 | 209.9 | 205.05 | 206.4 | 206.4 | -1.15 (-0.55%) | 717 |
| 8 Dec 2016 | INR | 211.95 | 211.95 | 205.6 | 207.55 | 207.55 | +2.4 (+1.17%) | 673 |
| 7 Dec 2016 | INR | 207.4 | 209 | 204.7 | 205.15 | 205.15 | -1.85 (-0.89%) | 1,617 |
| 6 Dec 2016 | INR | 210 | 211 | 202.1 | 207 | 207 | +2.85 (+1.40%) | 5,465 |
| 5 Dec 2016 | INR | 200.1 | 206 | 200.1 | 204.15 | 204.15 | +0.9 (+0.44%) | 2,620 |
| 2 Dec 2016 | INR | 208 | 209.95 | 203 | 203.25 | 203.25 | -5.8 (-2.77%) | 1,513 |
| 1 Dec 2016 | INR | 206.85 | 213.8 | 204.2 | 209.05 | 209.05 | +3.5 (+1.70%) | 3,927 |
| 30 Nov 2016 | INR | 202.1 | 206.6 | 201.55 | 205.55 | 205.55 | +0.8 (+0.39%) | 680 |
| 29 Nov 2016 | INR | 206.15 | 211.95 | 204 | 204.75 | 204.75 | -4.6 (-2.20%) | 1,802 |
| 28 Nov 2016 | INR | 198.95 | 210 | 198.7 | 209.35 | 209.35 | +4.85 (+2.37%) | 2,604 |
| 25 Nov 2016 | INR | 205.5 | 206 | 196.85 | 204.5 | 204.5 | +7.7 (+3.91%) | 4,369 |
| 24 Nov 2016 | INR | 194 | 200 | 194 | 196.8 | 196.8 | +2.8 (+1.44%) | 591 |
