| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2017 | INR | 206 | 215.15 | 203.8 | 211.2 | 211.2 | +7.4 (+3.63%) | 7,311 |
| 5 Jan 2017 | INR | 205 | 205.6 | 202.1 | 203.8 | 203.8 | +1.65 (+0.82%) | 2,976 |
| 4 Jan 2017 | INR | 205.1 | 207.8 | 201.6 | 202.15 | 202.15 | -1.8 (-0.88%) | 1,263 |
| 3 Jan 2017 | INR | 206.5 | 206.5 | 203.55 | 203.95 | 203.95 | -1.05 (-0.51%) | 953 |
| 2 Jan 2017 | INR | 209.4 | 209.4 | 204.1 | 205 | 205 | -1.95 (-0.94%) | 515 |
| 30 Dec 2016 | INR | 206 | 210 | 202.2 | 206.95 | 206.95 | +2.45 (+1.20%) | 5,367 |
| 29 Dec 2016 | INR | 208 | 208.15 | 203.55 | 204.5 | 204.5 | -1.65 (-0.80%) | 2,118 |
| 28 Dec 2016 | INR | 204.85 | 211 | 204.6 | 206.15 | 206.15 | +1.1 (+0.54%) | 782 |
| 27 Dec 2016 | INR | 200 | 208 | 199.35 | 205.05 | 205.05 | +6.15 (+3.09%) | 2,403 |
| 26 Dec 2016 | INR | 202.85 | 204.95 | 198 | 198.9 | 198.9 | -4.1 (-2.02%) | 1,649 |
| 23 Dec 2016 | INR | 205.1 | 208.15 | 200 | 203 | 203 | -0.45 (-0.22%) | 2,979 |
| 22 Dec 2016 | INR | 212 | 215.5 | 200 | 203.45 | 203.45 | -9.65 (-4.53%) | 2,269 |
| 21 Dec 2016 | INR | 209 | 219.65 | 209 | 213.1 | 213.1 | +6.2 (+3.00%) | 2,337 |
| 20 Dec 2016 | INR | 215.85 | 215.85 | 206.5 | 206.9 | 206.9 | -5.35 (-2.52%) | 1,306 |
| 19 Dec 2016 | INR | 220.75 | 221 | 211.55 | 212.25 | 212.25 | -8.35 (-3.79%) | 7,375 |
| 16 Dec 2016 | INR | 225 | 225 | 219.6 | 220.6 | 220.6 | +0.8 (+0.36%) | 4,693 |
| 15 Dec 2016 | INR | 218 | 223 | 216.55 | 219.8 | 219.8 | -0.65 (-0.29%) | 8,045 |
| 14 Dec 2016 | INR | 210.15 | 225 | 210.15 | 220.45 | 220.45 | +10.7 (+5.10%) | 8,871 |
| 13 Dec 2016 | INR | 208 | 211.9 | 203.95 | 209.75 | 209.75 | +5.8 (+2.84%) | 5,538 |
| 12 Dec 2016 | INR | 205 | 210 | 201 | 203.95 | 203.95 | -3.2 (-1.54%) | 4,013 |
| 9 Dec 2016 | INR | 210 | 210 | 205.3 | 207.15 | 207.15 | -1.2 (-0.58%) | 382 |
| 8 Dec 2016 | INR | 207 | 210 | 206 | 208.35 | 208.35 | +2.4 (+1.17%) | 1,411 |
| 7 Dec 2016 | INR | 207.15 | 208.9 | 201.65 | 205.95 | 205.95 | +0.2 (+0.10%) | 2,044 |
| 6 Dec 2016 | INR | 204.1 | 210 | 203.05 | 205.75 | 205.75 | +1.6 (+0.78%) | 890 |
| 5 Dec 2016 | INR | 201.05 | 207.45 | 201.05 | 204.15 | 204.15 | +4.9 (+2.46%) | 3,218 |
| 2 Dec 2016 | INR | 205 | 205 | 195.1 | 199.25 | 199.25 | -9.95 (-4.76%) | 6,416 |
| 1 Dec 2016 | INR | 220 | 220 | 208.25 | 209.2 | 209.2 | -10.95 (-4.97%) | 3,651 |
| 30 Nov 2016 | INR | 220 | 222.5 | 218 | 220.15 | 220.15 | +1.75 (+0.80%) | 1,935 |
| 29 Nov 2016 | INR | 224 | 226 | 218 | 218.4 | 218.4 | -2.75 (-1.24%) | 1,116 |
| 28 Nov 2016 | INR | 224.4 | 225.25 | 218 | 221.15 | 221.15 | -4.25 (-1.89%) | 1,519 |
