| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 221 | 221 | 215.6 | 216.8 | 216.8 | -0.65 (-0.30%) | 65,539 |
| 3 Jan 2017 | INR | 213 | 220 | 210 | 217.45 | 217.45 | +6.55 (+3.11%) | 67,466 |
| 2 Jan 2017 | INR | 207 | 213.85 | 206.55 | 210.9 | 210.9 | +5.8 (+2.83%) | 35,744 |
| 30 Dec 2016 | INR | 207.05 | 208.4 | 204.45 | 205.1 | 205.1 | -0.35 (-0.17%) | 22,625 |
| 29 Dec 2016 | INR | 202.65 | 206.85 | 202.35 | 205.45 | 205.45 | +3.8 (+1.88%) | 18,036 |
| 28 Dec 2016 | INR | 195 | 207.9 | 195 | 201.65 | 201.65 | +8.95 (+4.64%) | 96,456 |
| 27 Dec 2016 | INR | 188.5 | 194.8 | 186.2 | 192.7 | 192.7 | +3.1 (+1.64%) | 37,674 |
| 26 Dec 2016 | INR | 196.4 | 197.4 | 189 | 189.6 | 189.6 | -7.9 (-4%) | 24,048 |
| 23 Dec 2016 | INR | 203.15 | 205.5 | 196.4 | 197.5 | 197.5 | -5.1 (-2.52%) | 52,420 |
| 22 Dec 2016 | INR | 213.9 | 214.9 | 200 | 202.6 | 202.6 | -10.3 (-4.84%) | 61,309 |
| 21 Dec 2016 | INR | 223 | 223.9 | 210.65 | 212.9 | 212.9 | -5.35 (-2.45%) | 106,519 |
| 20 Dec 2016 | INR | 214.9 | 219.9 | 212.8 | 218.25 | 218.25 | +7.9 (+3.76%) | 101,128 |
| 19 Dec 2016 | INR | 203.3 | 212 | 203.3 | 210.35 | 210.35 | +4.3 (+2.09%) | 57,881 |
| 16 Dec 2016 | INR | 207.95 | 209.1 | 201.45 | 206.05 | 206.05 | -0.3 (-0.15%) | 56,363 |
| 15 Dec 2016 | INR | 208 | 212 | 205 | 206.35 | 206.35 | -1.45 (-0.70%) | 38,747 |
| 14 Dec 2016 | INR | 208.1 | 215.55 | 205 | 207.8 | 207.8 | +1.4 (+0.68%) | 113,441 |
| 13 Dec 2016 | INR | 208.55 | 209.9 | 202.4 | 206.4 | 206.4 | +2.15 (+1.05%) | 100,545 |
| 12 Dec 2016 | INR | 192.95 | 209.1 | 192.9 | 204.25 | 204.25 | +11.3 (+5.86%) | 225,440 |
| 9 Dec 2016 | INR | 192 | 194.15 | 189 | 192.95 | 192.95 | +6.15 (+3.29%) | 31,062 |
| 8 Dec 2016 | INR | 189.35 | 192.4 | 186.1 | 186.8 | 186.8 | -1.6 (-0.85%) | 49,397 |
| 7 Dec 2016 | INR | 187.7 | 191.2 | 186 | 188.4 | 188.4 | +1.2 (+0.64%) | 22,943 |
| 6 Dec 2016 | INR | 190.35 | 191.2 | 187 | 187.2 | 187.2 | -0.5 (-0.27%) | 15,473 |
| 5 Dec 2016 | INR | 185 | 190.4 | 184.5 | 187.7 | 187.7 | +0.9 (+0.48%) | 22,625 |
| 2 Dec 2016 | INR | 189.85 | 191.4 | 185.8 | 186.8 | 186.8 | -3.65 (-1.92%) | 17,018 |
| 1 Dec 2016 | INR | 194.4 | 195.05 | 188 | 190.45 | 190.45 | -2.3 (-1.19%) | 53,818 |
| 30 Nov 2016 | INR | 193.1 | 196 | 191.05 | 192.75 | 192.75 | +0.3 (+0.16%) | 50,150 |
| 29 Nov 2016 | INR | 194.9 | 198.2 | 191.55 | 192.45 | 192.45 | -2.1 (-1.08%) | 22,310 |
| 28 Nov 2016 | INR | 188.6 | 198.05 | 188.6 | 194.55 | 194.55 | +2.35 (+1.22%) | 59,502 |
| 25 Nov 2016 | INR | 178 | 208 | 176.5 | 192.2 | 192.2 | +16.8 (+9.58%) | 246,870 |
| 24 Nov 2016 | INR | 180 | 182 | 174.6 | 175.4 | 175.4 | -2.1 (-1.18%) | 14,016 |
