| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2016 | INR | 220 | 223.8 | 220 | 221.1 | 221.1 | -0.65 (-0.29%) | 1,578 |
| 19 Dec 2016 | INR | 223 | 223 | 220 | 221.75 | 221.75 | -0.55 (-0.25%) | 5,112 |
| 16 Dec 2016 | INR | 221 | 223.4 | 221 | 222.3 | 222.3 | +1.95 (+0.88%) | 1,803 |
| 15 Dec 2016 | INR | 216 | 223.4 | 216 | 220.35 | 220.35 | +1.5 (+0.69%) | 9,992 |
| 14 Dec 2016 | INR | 218 | 221 | 216.95 | 218.85 | 218.85 | -0.1 (-0.05%) | 10,832 |
| 13 Dec 2016 | INR | 218.05 | 220.1 | 216.5 | 218.95 | 218.95 | +1.1 (+0.50%) | 3,287 |
| 12 Dec 2016 | INR | 219.9 | 219.9 | 217 | 217.85 | 217.85 | -0.45 (-0.21%) | 1,871 |
| 9 Dec 2016 | INR | 223.4 | 223.4 | 217.65 | 218.3 | 218.3 | -1.45 (-0.66%) | 5,909 |
| 8 Dec 2016 | INR | 220 | 225.9 | 218.5 | 219.75 | 219.75 | +1.7 (+0.78%) | 4,503 |
| 7 Dec 2016 | INR | 221.95 | 223.15 | 218 | 218.05 | 218.05 | -0.25 (-0.11%) | 10,778 |
| 6 Dec 2016 | INR | 220 | 221.45 | 218 | 218.3 | 218.3 | -0.85 (-0.39%) | 5,968 |
| 5 Dec 2016 | INR | 222.2 | 222.75 | 218.5 | 219.15 | 219.15 | -1.5 (-0.68%) | 5,617 |
| 2 Dec 2016 | INR | 223.8 | 225.25 | 220 | 220.65 | 220.65 | -4.2 (-1.87%) | 4,807 |
| 1 Dec 2016 | INR | 227 | 232 | 221.25 | 224.85 | 224.85 | +2.4 (+1.08%) | 8,785 |
| 30 Nov 2016 | INR | 220.2 | 229.1 | 214.6 | 222.45 | 222.45 | +2.55 (+1.16%) | 17,295 |
| 29 Nov 2016 | INR | 223.2 | 224 | 219.05 | 219.9 | 219.9 | -1.35 (-0.61%) | 7,153 |
| 28 Nov 2016 | INR | 225.8 | 227.7 | 220.75 | 221.25 | 221.25 | -6.6 (-2.90%) | 8,946 |
| 25 Nov 2016 | INR | 222.8 | 229.6 | 220.15 | 227.85 | 227.85 | +3.8 (+1.70%) | 10,041 |
| 24 Nov 2016 | INR | 222.85 | 226 | 221.4 | 224.05 | 224.05 | -0.05 (-0.02%) | 7,241 |
| 23 Nov 2016 | INR | 223 | 229.15 | 221.5 | 224.1 | 224.1 | +2.6 (+1.17%) | 6,248 |
| 22 Nov 2016 | INR | 220.5 | 222.5 | 219.85 | 221.5 | 221.5 | +3.4 (+1.56%) | 6,032 |
| 21 Nov 2016 | INR | 230.65 | 230.65 | 211.25 | 218.1 | 218.1 | -14.35 (-6.17%) | 21,354 |
| 18 Nov 2016 | INR | 240 | 240 | 228 | 232.45 | 232.45 | -1.65 (-0.70%) | 7,768 |
| 17 Nov 2016 | INR | 233.9 | 238.25 | 233.3 | 234.1 | 234.1 | -1.25 (-0.53%) | 4,397 |
| 16 Nov 2016 | INR | 236.95 | 238.7 | 226.4 | 235.35 | 235.35 | +2.5 (+1.07%) | 6,375 |
| 15 Nov 2016 | INR | 242 | 243.95 | 225 | 232.85 | 232.85 | -4.95 (-2.08%) | 411,209 |
| 11 Nov 2016 | INR | 245.25 | 248 | 235.85 | 237.8 | 237.8 | -14.1 (-5.60%) | 19,903 |
| 10 Nov 2016 | INR | 253 | 257.25 | 249 | 251.9 | 251.9 | -0.95 (-0.38%) | 11,078 |
| 9 Nov 2016 | INR | 235 | 254.9 | 210 | 252.85 | 252.85 | +7.1 (+2.89%) | 32,416 |
| 8 Nov 2016 | INR | 246.2 | 249 | 242.05 | 245.75 | 245.75 | -2.3 (-0.93%) | 10,722 |
