| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 239.75 | 239.75 | 234 | 234.65 | 93.86 | -1 (-0.42%) | 9,258 |
| 3 Jan 2017 | INR | 237 | 240.1 | 232.5 | 235.65 | 94.26 | -1.1 (-0.46%) | 12,303 |
| 2 Jan 2017 | INR | 231.45 | 238 | 227.2 | 236.75 | 94.7 | +6.05 (+2.62%) | 20,177 |
| 30 Dec 2016 | INR | 234 | 236.6 | 229.75 | 230.7 | 92.28 | -3.1 (-1.33%) | 9,585 |
| 29 Dec 2016 | INR | 224.1 | 242 | 223 | 233.8 | 93.52 | +11.95 (+5.39%) | 51,497 |
| 28 Dec 2016 | INR | 224 | 229 | 220 | 221.85 | 88.74 | -1.05 (-0.47%) | 17,491 |
| 27 Dec 2016 | INR | 216 | 226 | 212.3 | 222.9 | 89.16 | +8.65 (+4.04%) | 19,202 |
| 26 Dec 2016 | INR | 220.7 | 220.7 | 213 | 214.25 | 85.7 | -7.65 (-3.45%) | 9,578 |
| 23 Dec 2016 | INR | 220 | 226.5 | 217.1 | 221.9 | 88.76 | +1.85 (+0.84%) | 9,149 |
| 22 Dec 2016 | INR | 224 | 224.6 | 216.6 | 220.05 | 88.02 | -5 (-2.22%) | 14,540 |
| 21 Dec 2016 | INR | 229.1 | 230.4 | 224.25 | 225.05 | 90.02 | -0.4 (-0.18%) | 7,938 |
| 20 Dec 2016 | INR | 235.4 | 236 | 225 | 225.45 | 90.18 | -7.35 (-3.16%) | 9,977 |
| 19 Dec 2016 | INR | 229.8 | 236 | 225.45 | 232.8 | 93.12 | +3.15 (+1.37%) | 13,172 |
| 16 Dec 2016 | INR | 233.75 | 234.9 | 227.6 | 229.65 | 91.86 | -0.65 (-0.28%) | 8,918 |
| 15 Dec 2016 | INR | 230 | 237.9 | 225.05 | 230.3 | 92.12 | -1.95 (-0.84%) | 21,434 |
| 14 Dec 2016 | INR | 243.9 | 244 | 229 | 232.25 | 92.9 | -8.7 (-3.61%) | 20,542 |
| 13 Dec 2016 | INR | 244.5 | 255.9 | 240 | 240.95 | 96.38 | -0.1 (-0.04%) | 21,518 |
| 12 Dec 2016 | INR | 245.5 | 248.5 | 236.75 | 241.05 | 96.42 | -6.25 (-2.53%) | 14,285 |
| 9 Dec 2016 | INR | 246.95 | 254.7 | 243.55 | 247.3 | 98.92 | +2.55 (+1.04%) | 47,540 |
| 8 Dec 2016 | INR | 245 | 250 | 242 | 244.75 | 97.9 | +3.5 (+1.45%) | 22,483 |
| 7 Dec 2016 | INR | 245.7 | 256.2 | 238.8 | 241.25 | 96.5 | -3.15 (-1.29%) | 44,241 |
| 6 Dec 2016 | INR | 246.5 | 257.85 | 242 | 244.4 | 97.76 | -0.3 (-0.12%) | 69,400 |
| 5 Dec 2016 | INR | 225 | 249.75 | 222 | 244.7 | 97.88 | +23.65 (+10.70%) | 84,757 |
| 2 Dec 2016 | INR | 227.05 | 227.55 | 220 | 221.05 | 88.42 | -9.25 (-4.02%) | 10,587 |
| 1 Dec 2016 | INR | 237 | 238.55 | 228.8 | 230.3 | 92.12 | -5.45 (-2.31%) | 16,110 |
| 30 Nov 2016 | INR | 235.5 | 239.9 | 234.05 | 235.75 | 94.3 | +2.8 (+1.20%) | 24,459 |
| 29 Nov 2016 | INR | 232.5 | 241.35 | 231.55 | 232.95 | 93.18 | +2 (+0.87%) | 36,157 |
| 28 Nov 2016 | INR | 231 | 240.55 | 228.25 | 230.95 | 92.38 | -1.9 (-0.82%) | 50,406 |
| 25 Nov 2016 | INR | 230 | 238 | 229.6 | 232.85 | 93.14 | +6.45 (+2.85%) | 36,545 |
| 24 Nov 2016 | INR | 215.05 | 230.9 | 213.45 | 226.4 | 90.56 | +6.5 (+2.96%) | 51,650 |
