| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 223.95 | 227.95 | 223.5 | 226 | 226 | +1 (+0.44%) | 250 |
| 3 Jan 2017 | INR | 223.95 | 229 | 220.55 | 225 | 225 | +1.1 (+0.49%) | 903 |
| 2 Jan 2017 | INR | 215 | 224 | 214 | 223.9 | 223.9 | +5.7 (+2.61%) | 1,256 |
| 30 Dec 2016 | INR | 204.8 | 219.95 | 204.75 | 218.2 | 218.2 | +13.95 (+6.83%) | 951 |
| 29 Dec 2016 | INR | 200 | 204.8 | 200 | 204.25 | 204.25 | +3.4 (+1.69%) | 300 |
| 28 Dec 2016 | INR | 200.95 | 202 | 198.05 | 200.85 | 200.85 | -1.8 (-0.89%) | 262 |
| 27 Dec 2016 | INR | 203 | 203 | 199 | 202.65 | 202.65 | -0.3 (-0.15%) | 102 |
| 26 Dec 2016 | INR | 202.95 | 202.95 | 202.95 | 202.95 | 202.95 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | INR | 200.95 | 202.95 | 200 | 202.95 | 202.95 | +4.45 (+2.24%) | 104 |
| 22 Dec 2016 | INR | 202.7 | 204.5 | 195.3 | 198.5 | 198.5 | -6.7 (-3.27%) | 644 |
| 21 Dec 2016 | INR | 220 | 222 | 202.4 | 205.2 | 205.2 | -4.45 (-2.12%) | 3,467 |
| 20 Dec 2016 | INR | 218 | 218 | 208 | 209.65 | 209.65 | -9.45 (-4.31%) | 577 |
| 19 Dec 2016 | INR | 215 | 222 | 212.55 | 219.1 | 219.1 | -2.05 (-0.93%) | 658 |
| 16 Dec 2016 | INR | 220 | 223.85 | 216.05 | 221.15 | 221.15 | +1.55 (+0.71%) | 162 |
| 15 Dec 2016 | INR | 218.8 | 224 | 213 | 219.6 | 219.6 | -2.4 (-1.08%) | 335 |
| 14 Dec 2016 | INR | 223 | 223 | 218.2 | 222 | 222 | -0.8 (-0.36%) | 591 |
| 13 Dec 2016 | INR | 223 | 226.5 | 221.5 | 222.8 | 222.8 | -2.05 (-0.91%) | 120 |
| 12 Dec 2016 | INR | 225 | 227 | 220 | 224.85 | 224.85 | -7.9 (-3.39%) | 686 |
| 9 Dec 2016 | INR | 226.45 | 234.75 | 222.5 | 232.75 | 232.75 | +4.85 (+2.13%) | 943 |
| 8 Dec 2016 | INR | 224.15 | 232.75 | 224.15 | 227.9 | 227.9 | +0.9 (+0.40%) | 320 |
| 7 Dec 2016 | INR | 225 | 227.95 | 221.6 | 227 | 227 | +2.3 (+1.02%) | 350 |
| 6 Dec 2016 | INR | 224.7 | 224.7 | 224.7 | 224.7 | 224.7 | -0.4 (-0.18%) | 0 |
| 5 Dec 2016 | INR | 220.05 | 231 | 220.05 | 225.1 | 225.1 | -0.15 (-0.07%) | 467 |
| 2 Dec 2016 | INR | 225.65 | 226 | 223 | 225.25 | 225.25 | -1.85 (-0.81%) | 1,201 |
| 1 Dec 2016 | INR | 231.3 | 233 | 223.35 | 227.1 | 227.1 | -0.2 (-0.09%) | 1,075 |
| 30 Nov 2016 | INR | 230 | 234.65 | 225 | 227.3 | 227.3 | -3.4 (-1.47%) | 4,199 |
| 29 Nov 2016 | INR | 228.45 | 240 | 228.1 | 230.7 | 230.7 | +2.1 (+0.92%) | 4,071 |
| 28 Nov 2016 | INR | 232.95 | 235 | 221.25 | 228.6 | 228.6 | -2.45 (-1.06%) | 3,918 |
| 25 Nov 2016 | INR | 225 | 232.3 | 225 | 231.05 | 231.05 | +9.8 (+4.43%) | 1,686 |
| 24 Nov 2016 | INR | 210.85 | 222.8 | 204.3 | 221.25 | 221.25 | +6.35 (+2.95%) | 2,461 |
