| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 254.3 | 254.3 | 248 | 254.3 | 254.3 | +12.1 (+5.00%) | 2,877 |
| 3 Jan 2017 | INR | 238 | 242.2 | 238 | 242.2 | 242.2 | +11.5 (+4.98%) | 3,159 |
| 2 Jan 2017 | INR | 225 | 230.7 | 225 | 230.7 | 230.7 | +10.95 (+4.98%) | 1,312 |
| 30 Dec 2016 | INR | 219.4 | 219.75 | 214 | 219.75 | 219.75 | +5.6 (+2.61%) | 2,436 |
| 29 Dec 2016 | INR | 204 | 214.4 | 195.25 | 214.15 | 214.15 | +9.95 (+4.87%) | 4,675 |
| 28 Dec 2016 | INR | 204.2 | 204.2 | 204.2 | 204.2 | 204.2 | +9.7 (+4.99%) | 2,470 |
| 27 Dec 2016 | INR | 176.1 | 194.5 | 176 | 194.5 | 194.5 | +9.25 (+4.99%) | 2,537 |
| 26 Dec 2016 | INR | 187 | 190 | 184.65 | 185.25 | 185.25 | -9.1 (-4.68%) | 1,162 |
| 23 Dec 2016 | INR | 190 | 194.35 | 190 | 194.35 | 194.35 | +9.25 (+5.00%) | 1,150 |
| 22 Dec 2016 | INR | 193.2 | 193.2 | 183.85 | 185.1 | 185.1 | -8.4 (-4.34%) | 1,178 |
| 21 Dec 2016 | INR | 197.2 | 199.9 | 193.2 | 193.5 | 193.5 | -3.4 (-1.73%) | 730 |
| 20 Dec 2016 | INR | 197.2 | 203.9 | 193.2 | 196.9 | 196.9 | -0.3 (-0.15%) | 962 |
| 19 Dec 2016 | INR | 206.1 | 213.8 | 196.15 | 197.2 | 197.2 | -9 (-4.36%) | 748 |
| 16 Dec 2016 | INR | 219.4 | 219.4 | 204 | 206.2 | 206.2 | -7.7 (-3.60%) | 396 |
| 15 Dec 2016 | INR | 213.4 | 219 | 213 | 213.9 | 213.9 | -5.05 (-2.31%) | 560 |
| 14 Dec 2016 | INR | 212 | 219.75 | 212 | 218.95 | 218.95 | +6.5 (+3.06%) | 5,090 |
| 13 Dec 2016 | INR | 219.75 | 219.75 | 210 | 212.45 | 212.45 | -7.3 (-3.32%) | 1,049 |
| 12 Dec 2016 | INR | 219.75 | 219.75 | 213 | 219.75 | 219.75 | +9.3 (+4.42%) | 8,811 |
| 9 Dec 2016 | INR | 203 | 217.45 | 203 | 210.45 | 210.45 | -3.1 (-1.45%) | 1,510 |
| 8 Dec 2016 | INR | 212 | 213.55 | 200 | 213.55 | 213.55 | +10.15 (+4.99%) | 5,509 |
| 7 Dec 2016 | INR | 200 | 211.1 | 200 | 203.4 | 203.4 | +1.9 (+0.94%) | 943 |
| 6 Dec 2016 | INR | 195 | 201.5 | 192 | 201.5 | 201.5 | +9.55 (+4.98%) | 2,654 |
| 5 Dec 2016 | INR | 205 | 205 | 186.2 | 191.95 | 191.95 | -4 (-2.04%) | 1,542 |
| 2 Dec 2016 | INR | 194 | 195.95 | 178.1 | 195.95 | 195.95 | +9.3 (+4.98%) | 4,484 |
| 1 Dec 2016 | INR | 180.1 | 186.9 | 169.1 | 186.65 | 186.65 | +8.65 (+4.86%) | 4,173 |
| 30 Nov 2016 | INR | 176 | 189.9 | 176 | 178 | 178 | -4.75 (-2.60%) | 3,703 |
| 29 Nov 2016 | INR | 175 | 183.15 | 175 | 182.75 | 182.75 | +8.3 (+4.76%) | 7,269 |
| 28 Nov 2016 | INR | 165 | 175 | 165 | 174.45 | 174.45 | +7.75 (+4.65%) | 4,488 |
| 25 Nov 2016 | INR | 166.7 | 166.7 | 161 | 166.7 | 166.7 | +7.9 (+4.97%) | 881 |
| 24 Nov 2016 | INR | 157.9 | 158.8 | 148.1 | 158.8 | 158.8 | +7.55 (+4.99%) | 2,925 |
