| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 212.95 | 213 | 212.1 | 213 | 213 | -4.95 (-2.27%) | 106 |
| 3 Jan 2017 | INR | 214.5 | 219.8 | 214.5 | 217.95 | 217.95 | +3.95 (+1.85%) | 74 |
| 2 Jan 2017 | INR | 214.95 | 214.95 | 214 | 214 | 214 | +6.45 (+3.11%) | 94 |
| 30 Dec 2016 | INR | 205.5 | 213.9 | 205.5 | 207.55 | 207.55 | -7.35 (-3.42%) | 647 |
| 29 Dec 2016 | INR | 210.1 | 214.9 | 208 | 214.9 | 214.9 | +9.65 (+4.70%) | 280 |
| 28 Dec 2016 | INR | 210 | 210 | 205.1 | 205.25 | 205.25 | -5.75 (-2.73%) | 65 |
| 27 Dec 2016 | INR | 210 | 212 | 210 | 211 | 211 | +1 (+0.48%) | 167 |
| 26 Dec 2016 | INR | 211.05 | 211.05 | 210 | 210 | 210 | -10 (-4.55%) | 184 |
| 23 Dec 2016 | INR | 220 | 220 | 220 | 220 | 220 | +0.1 (+0.05%) | 0 |
| 22 Dec 2016 | INR | 215.1 | 220 | 210.6 | 219.9 | 219.9 | +3.9 (+1.81%) | 512 |
| 21 Dec 2016 | INR | 220 | 220 | 216 | 216 | 216 | -3.7 (-1.68%) | 2 |
| 20 Dec 2016 | INR | 217 | 220 | 215.2 | 219.7 | 219.7 | -0.4 (-0.18%) | 864 |
| 19 Dec 2016 | INR | 212.55 | 221 | 212.55 | 220.1 | 220.1 | +2.75 (+1.27%) | 1,113 |
| 16 Dec 2016 | INR | 214 | 217.55 | 210.05 | 217.35 | 217.35 | -1.65 (-0.75%) | 1,157 |
| 15 Dec 2016 | INR | 219 | 219 | 219 | 219 | 219 | 0.0 (0.0%) | 0 |
| 14 Dec 2016 | INR | 219 | 219 | 219 | 219 | 219 | 0.0 (0.0%) | 0 |
| 13 Dec 2016 | INR | 215 | 219 | 208.3 | 219 | 219 | +1 (+0.46%) | 81 |
| 12 Dec 2016 | INR | 218 | 218 | 218 | 218 | 218 | +6.5 (+3.07%) | 10 |
| 9 Dec 2016 | INR | 215 | 215 | 211.3 | 211.5 | 211.5 | -3.5 (-1.63%) | 187 |
| 8 Dec 2016 | INR | 211.3 | 216 | 211.3 | 215 | 215 | -3.25 (-1.49%) | 50 |
| 7 Dec 2016 | INR | 222 | 222 | 215 | 218.25 | 218.25 | +0.25 (+0.11%) | 327 |
| 6 Dec 2016 | INR | 220 | 220 | 215.5 | 218 | 218 | +5.7 (+2.68%) | 791 |
| 5 Dec 2016 | INR | 212.3 | 212.3 | 212.3 | 212.3 | 212.3 | 0.0 (0.0%) | 0 |
| 2 Dec 2016 | INR | 224.9 | 224.9 | 212 | 212.3 | 212.3 | -6.7 (-3.06%) | 526 |
| 1 Dec 2016 | INR | 217 | 219 | 216.05 | 219 | 219 | +1.4 (+0.64%) | 113 |
| 30 Nov 2016 | INR | 220 | 223 | 217.5 | 217.6 | 217.6 | -0.9 (-0.41%) | 178 |
| 29 Nov 2016 | INR | 218.5 | 218.5 | 218.5 | 218.5 | 218.5 | +2.75 (+1.27%) | 100 |
| 28 Nov 2016 | INR | 215.95 | 229 | 212.5 | 215.75 | 215.75 | +2.65 (+1.24%) | 1,457 |
| 25 Nov 2016 | INR | 208.8 | 220 | 208.7 | 213.1 | 213.1 | +10 (+4.92%) | 1,545 |
| 24 Nov 2016 | INR | 204.05 | 204.05 | 203.1 | 203.1 | 203.1 | +0.1 (+0.05%) | 66 |
