| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 199.95 | 199.95 | 192 | 192 | 19.2 | +11.95 (+6.64%) | 87 |
| 3 Jan 2017 | INR | 180.05 | 180.05 | 180.05 | 180.05 | 18.005 | 0.0 (0.0%) | 0 |
| 2 Jan 2017 | INR | 180.05 | 180.05 | 180.05 | 180.05 | 18.005 | +3.05 (+1.72%) | 10 |
| 30 Dec 2016 | INR | 179 | 189.95 | 175 | 177 | 17.7 | -8 (-4.32%) | 427 |
| 29 Dec 2016 | INR | 187 | 187 | 185 | 185 | 18.5 | +5 (+2.78%) | 165 |
| 28 Dec 2016 | INR | 180 | 180 | 180 | 180 | 18 | 0.0 (0.0%) | 0 |
| 27 Dec 2016 | INR | 180 | 180 | 180 | 180 | 18 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | INR | 180 | 180 | 180 | 180 | 18 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | INR | 198.5 | 198.5 | 180 | 180 | 18 | -4 (-2.17%) | 400 |
| 22 Dec 2016 | INR | 184 | 184 | 184 | 184 | 18.4 | 0.0 (0.0%) | 0 |
| 21 Dec 2016 | INR | 184 | 184 | 184 | 184 | 18.4 | -0.2 (-0.11%) | 25 |
| 20 Dec 2016 | INR | 198 | 199.9 | 180.95 | 184.2 | 18.42 | -10.95 (-5.61%) | 1,639 |
| 19 Dec 2016 | INR | 195.15 | 195.15 | 195.15 | 195.15 | 19.515 | 0.0 (0.0%) | 0 |
| 16 Dec 2016 | INR | 195.05 | 195.15 | 195.05 | 195.15 | 19.515 | -2.1 (-1.06%) | 60 |
| 15 Dec 2016 | INR | 209.95 | 218.4 | 191.05 | 197.25 | 19.725 | +2.25 (+1.15%) | 426 |
| 14 Dec 2016 | INR | 200 | 200 | 195 | 195 | 19.5 | -15 (-7.14%) | 27 |
| 13 Dec 2016 | INR | 210 | 210 | 210 | 210 | 21 | 0.0 (0.0%) | 0 |
| 12 Dec 2016 | INR | 210 | 210 | 210 | 210 | 21 | +6 (+2.94%) | 10 |
| 9 Dec 2016 | INR | 204 | 204 | 204 | 204 | 20.4 | -0.6 (-0.29%) | 0 |
| 8 Dec 2016 | INR | 192.5 | 219 | 192.5 | 204.6 | 20.46 | +0.9 (+0.44%) | 2,399 |
| 7 Dec 2016 | INR | 210 | 210 | 203.7 | 203.7 | 20.37 | -14.3 (-6.56%) | 28 |
| 6 Dec 2016 | INR | 210 | 218 | 210 | 218 | 21.8 | +12 (+5.83%) | 18 |
| 5 Dec 2016 | INR | 189.8 | 218.8 | 189.8 | 206 | 20.6 | +8 (+4.04%) | 550 |
| 2 Dec 2016 | INR | 198 | 198 | 198 | 198 | 19.8 | 0.0 (0.0%) | 0 |
| 1 Dec 2016 | INR | 207 | 207 | 198 | 198 | 19.8 | -12 (-5.71%) | 109 |
| 30 Nov 2016 | INR | 212.6 | 219 | 210 | 210 | 21 | -2 (-0.94%) | 105 |
| 29 Nov 2016 | INR | 210 | 212 | 210 | 212 | 21.2 | +3 (+1.44%) | 163 |
| 28 Nov 2016 | INR | 202 | 209.6 | 202 | 209 | 20.9 | -10.75 (-4.89%) | 29 |
| 25 Nov 2016 | INR | 215 | 224 | 200.05 | 219.75 | 21.975 | +19.75 (+9.88%) | 476 |
| 24 Nov 2016 | INR | 200 | 200 | 200 | 200 | 20 | +4.15 (+2.12%) | 0 |
