| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2017 | INR | 215.8 | 220.55 | 208 | 215.65 | 215.65 | +1.05 (+0.49%) | 1,534 |
| 30 Dec 2016 | INR | 216.1 | 220.95 | 214 | 214.6 | 214.6 | -1.85 (-0.85%) | 1,110 |
| 29 Dec 2016 | INR | 214 | 218 | 212.25 | 216.45 | 216.45 | +3.75 (+1.76%) | 2,290 |
| 28 Dec 2016 | INR | 205 | 215 | 203.5 | 212.7 | 212.7 | +11.4 (+5.66%) | 5,054 |
| 27 Dec 2016 | INR | 203.5 | 205 | 201.05 | 201.3 | 201.3 | -0.1 (-0.05%) | 232 |
| 26 Dec 2016 | INR | 200 | 207 | 200 | 201.4 | 201.4 | -2.5 (-1.23%) | 737 |
| 23 Dec 2016 | INR | 205 | 207 | 199 | 203.9 | 203.9 | +3.65 (+1.82%) | 1,635 |
| 22 Dec 2016 | INR | 203 | 208.85 | 197.1 | 200.25 | 200.25 | -6.3 (-3.05%) | 706 |
| 21 Dec 2016 | INR | 205 | 209.9 | 198 | 206.55 | 206.55 | +5.2 (+2.58%) | 3,095 |
| 20 Dec 2016 | INR | 207.6 | 209 | 201 | 201.35 | 201.35 | -4.75 (-2.30%) | 2,989 |
| 19 Dec 2016 | INR | 207.4 | 207.4 | 204.55 | 206.1 | 206.1 | +1.5 (+0.73%) | 471 |
| 16 Dec 2016 | INR | 206.85 | 206.85 | 203.5 | 204.6 | 204.6 | -2.9 (-1.40%) | 525 |
| 15 Dec 2016 | INR | 210 | 215 | 207.4 | 207.5 | 207.5 | -4.7 (-2.21%) | 513 |
| 14 Dec 2016 | INR | 213.5 | 219.5 | 210 | 212.2 | 212.2 | +4.3 (+2.07%) | 10,270 |
| 13 Dec 2016 | INR | 206 | 214.5 | 205 | 207.9 | 207.9 | +1.3 (+0.63%) | 2,460 |
| 12 Dec 2016 | INR | 207.25 | 209 | 203 | 206.6 | 206.6 | -2.7 (-1.29%) | 1,430 |
| 9 Dec 2016 | INR | 206.05 | 218 | 206 | 209.3 | 209.3 | +3.45 (+1.68%) | 2,982 |
| 8 Dec 2016 | INR | 209.7 | 212.7 | 203 | 205.85 | 205.85 | +1.7 (+0.83%) | 871 |
| 7 Dec 2016 | INR | 210.1 | 214.95 | 203 | 204.15 | 204.15 | -5.55 (-2.65%) | 3,509 |
| 6 Dec 2016 | INR | 212.05 | 214.3 | 207.6 | 209.7 | 209.7 | -1.35 (-0.64%) | 1,328 |
| 5 Dec 2016 | INR | 212 | 217 | 211 | 211.05 | 211.05 | -3.95 (-1.84%) | 3,249 |
| 2 Dec 2016 | INR | 211.8 | 224 | 210.2 | 215 | 215 | +0.4 (+0.19%) | 13,207 |
| 1 Dec 2016 | INR | 215.1 | 221.45 | 211.5 | 214.6 | 214.6 | -5.45 (-2.48%) | 3,840 |
| 30 Nov 2016 | INR | 202.3 | 228 | 202.3 | 220.05 | 220.05 | +20.75 (+10.41%) | 25,080 |
| 29 Nov 2016 | INR | 202 | 202 | 199 | 199.3 | 199.3 | +1.3 (+0.66%) | 321 |
| 28 Nov 2016 | INR | 202.85 | 203.45 | 197.7 | 198 | 198 | -3.2 (-1.59%) | 1,313 |
| 25 Nov 2016 | INR | 190 | 204 | 190 | 201.2 | 201.2 | +11.75 (+6.20%) | 5,382 |
| 24 Nov 2016 | INR | 187.8 | 190.7 | 186.3 | 189.45 | 189.45 | +2.45 (+1.31%) | 949 |
| 23 Nov 2016 | INR | 187.2 | 190 | 186 | 187 | 187 | +2 (+1.08%) | 1,337 |
| 22 Nov 2016 | INR | 184 | 185.95 | 183.5 | 185 | 185 | +3.8 (+2.10%) | 419 |
