| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 222 | 227.4 | 220 | 222.85 | 222.85 | +9.45 (+4.43%) | 32,537 |
| 3 Jan 2017 | INR | 214.65 | 215 | 212.55 | 213.4 | 213.4 | 0.0 (0.0%) | 2,132 |
| 2 Jan 2017 | INR | 217 | 217.3 | 211.4 | 213.4 | 213.4 | +0.8 (+0.38%) | 2,927 |
| 30 Dec 2016 | INR | 213.5 | 217 | 209.15 | 212.6 | 212.6 | +0.75 (+0.35%) | 1,240 |
| 29 Dec 2016 | INR | 206.5 | 213 | 206.5 | 211.85 | 211.85 | +3.45 (+1.66%) | 751 |
| 28 Dec 2016 | INR | 210.75 | 213.2 | 208.05 | 208.4 | 208.4 | +0.1 (+0.05%) | 1,369 |
| 27 Dec 2016 | INR | 206 | 211 | 201.7 | 208.3 | 208.3 | +3.95 (+1.93%) | 5,503 |
| 26 Dec 2016 | INR | 209.1 | 210.05 | 203.5 | 204.35 | 204.35 | -6.25 (-2.97%) | 2,009 |
| 23 Dec 2016 | INR | 209.35 | 211.35 | 208 | 210.6 | 210.6 | +1.25 (+0.60%) | 2,675 |
| 22 Dec 2016 | INR | 213.55 | 214.05 | 206.2 | 209.35 | 209.35 | -4.95 (-2.31%) | 3,039 |
| 21 Dec 2016 | INR | 217 | 217 | 209.85 | 214.3 | 214.3 | +1.8 (+0.85%) | 5,661 |
| 20 Dec 2016 | INR | 213.2 | 214.3 | 210.3 | 212.5 | 212.5 | -1.5 (-0.70%) | 600 |
| 19 Dec 2016 | INR | 220 | 220 | 212.15 | 214 | 214 | -1.6 (-0.74%) | 1,078 |
| 16 Dec 2016 | INR | 216.5 | 219.25 | 212.95 | 215.6 | 215.6 | -0.7 (-0.32%) | 3,064 |
| 15 Dec 2016 | INR | 216.5 | 221.25 | 215 | 216.3 | 216.3 | -1.5 (-0.69%) | 1,441 |
| 14 Dec 2016 | INR | 220 | 224 | 215.1 | 217.8 | 217.8 | -6.35 (-2.83%) | 2,973 |
| 13 Dec 2016 | INR | 222.15 | 227.85 | 218.05 | 224.15 | 224.15 | +2.1 (+0.95%) | 3,597 |
| 12 Dec 2016 | INR | 224 | 226 | 220.05 | 222.05 | 222.05 | -4.2 (-1.86%) | 6,118 |
| 9 Dec 2016 | INR | 222 | 229 | 221.5 | 226.25 | 226.25 | +7.35 (+3.36%) | 11,966 |
| 8 Dec 2016 | INR | 223.15 | 223.15 | 217.35 | 218.9 | 218.9 | -2.85 (-1.29%) | 3,491 |
| 7 Dec 2016 | INR | 223.5 | 226 | 218.45 | 221.75 | 221.75 | -1.9 (-0.85%) | 847 |
| 6 Dec 2016 | INR | 222.5 | 226 | 220.9 | 223.65 | 223.65 | +3.15 (+1.43%) | 8,022 |
| 5 Dec 2016 | INR | 219.5 | 223.6 | 219 | 220.5 | 220.5 | +0.1 (+0.05%) | 5,472 |
| 2 Dec 2016 | INR | 225.55 | 225.85 | 218.5 | 220.4 | 220.4 | -7.35 (-3.23%) | 1,640 |
| 1 Dec 2016 | INR | 230 | 230 | 225 | 227.75 | 227.75 | -1.6 (-0.70%) | 3,288 |
| 30 Nov 2016 | INR | 230 | 232.4 | 224 | 229.35 | 229.35 | +1.45 (+0.64%) | 23,170 |
| 29 Nov 2016 | INR | 214 | 233.95 | 214 | 227.9 | 227.9 | +15.15 (+7.12%) | 18,952 |
| 28 Nov 2016 | INR | 214.4 | 217.8 | 209.75 | 212.75 | 212.75 | -1.75 (-0.82%) | 5,450 |
| 25 Nov 2016 | INR | 214 | 218 | 213.15 | 214.5 | 214.5 | +0.5 (+0.23%) | 4,221 |
| 24 Nov 2016 | INR | 209.5 | 214.4 | 209.45 | 214 | 214 | +3.05 (+1.45%) | 4,533 |
