| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 212 | 217.6 | 212 | 217 | 217 | +2 (+0.93%) | 42 |
| 3 Jan 2017 | INR | 205 | 215 | 205 | 215 | 215 | -4 (-1.83%) | 505 |
| 2 Jan 2017 | INR | 210 | 219 | 210 | 219 | 219 | +4.65 (+2.17%) | 41 |
| 30 Dec 2016 | INR | 208 | 216.95 | 208 | 214.35 | 214.35 | +4.35 (+2.07%) | 231 |
| 29 Dec 2016 | INR | 210 | 210 | 202 | 210 | 210 | 0.0 (0.0%) | 395 |
| 28 Dec 2016 | INR | 220 | 220 | 203 | 210 | 210 | +5 (+2.44%) | 525 |
| 27 Dec 2016 | INR | 229 | 229 | 200.5 | 205 | 205 | -13 (-5.96%) | 1,859 |
| 26 Dec 2016 | INR | 218 | 218 | 218 | 218 | 218 | -7.9 (-3.50%) | 120 |
| 23 Dec 2016 | INR | 218 | 226 | 218 | 225.9 | 225.9 | +4.25 (+1.92%) | 85 |
| 22 Dec 2016 | INR | 217.5 | 222 | 212 | 221.65 | 221.65 | -15.15 (-6.40%) | 1,816 |
| 21 Dec 2016 | INR | 236.8 | 236.8 | 236.8 | 236.8 | 236.8 | +13.35 (+5.97%) | 0 |
| 20 Dec 2016 | INR | 242 | 242 | 222 | 223.45 | 223.45 | -2.55 (-1.13%) | 164 |
| 19 Dec 2016 | INR | 219.55 | 243.1 | 219.5 | 226 | 226 | -14 (-5.83%) | 714 |
| 16 Dec 2016 | INR | 243 | 243 | 240 | 240 | 240 | +10 (+4.35%) | 2 |
| 15 Dec 2016 | INR | 230 | 230 | 230 | 230 | 230 | 0.0 (0.0%) | 0 |
| 14 Dec 2016 | INR | 230 | 230 | 230 | 230 | 230 | -10 (-4.17%) | 227 |
| 13 Dec 2016 | INR | 240 | 240 | 240 | 240 | 240 | +2.8 (+1.18%) | 0 |
| 12 Dec 2016 | INR | 218 | 243 | 218 | 237.2 | 237.2 | +5.2 (+2.24%) | 1,929 |
| 9 Dec 2016 | INR | 225 | 232 | 225 | 232 | 232 | 0.0 (0.0%) | 25 |
| 8 Dec 2016 | INR | 240 | 240 | 219.05 | 232 | 232 | +11.45 (+5.19%) | 1,018 |
| 7 Dec 2016 | INR | 225 | 226 | 217 | 220.55 | 220.55 | -13.45 (-5.75%) | 184 |
| 6 Dec 2016 | INR | 222.1 | 238.75 | 222.1 | 234 | 234 | +14 (+6.36%) | 120 |
| 5 Dec 2016 | INR | 228 | 228 | 220 | 220 | 220 | -9.55 (-4.16%) | 3,960 |
| 2 Dec 2016 | INR | 220 | 230 | 219 | 229.55 | 229.55 | -1.55 (-0.67%) | 1,031 |
| 1 Dec 2016 | INR | 230 | 240 | 230 | 231.1 | 231.1 | -2.25 (-0.96%) | 262 |
| 30 Nov 2016 | INR | 230.95 | 233.35 | 215.05 | 233.35 | 233.35 | +11.1 (+4.99%) | 2,484 |
| 29 Nov 2016 | INR | 221.05 | 232 | 221 | 222.25 | 222.25 | -8.25 (-3.58%) | 315 |
| 28 Nov 2016 | INR | 223 | 233 | 218.1 | 230.5 | 230.5 | +2.1 (+0.92%) | 426 |
| 25 Nov 2016 | INR | 216 | 230 | 216 | 228.4 | 228.4 | +3.1 (+1.38%) | 1,271 |
| 24 Nov 2016 | INR | 223.9 | 225.95 | 205 | 225.3 | 225.3 | +10.1 (+4.69%) | 3,102 |
