| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2016 | INR | 201.05 | 202.45 | 199 | 199.1 | 199.1 | -6.6 (-3.21%) | 1,393 |
| 29 Dec 2016 | INR | 200 | 205.75 | 198.5 | 205.7 | 205.7 | +1.5 (+0.73%) | 2,012 |
| 28 Dec 2016 | INR | 202.95 | 207.45 | 200 | 204.2 | 204.2 | +5.7 (+2.87%) | 11,895 |
| 27 Dec 2016 | INR | 199.1 | 203 | 198.2 | 198.5 | 198.5 | -0.5 (-0.25%) | 947 |
| 26 Dec 2016 | INR | 199 | 202 | 199 | 199 | 199 | +1 (+0.51%) | 1,041 |
| 23 Dec 2016 | INR | 196.5 | 200.8 | 196.5 | 198 | 198 | -1.5 (-0.75%) | 3,051 |
| 22 Dec 2016 | INR | 201 | 204 | 198 | 199.5 | 199.5 | -4.45 (-2.18%) | 2,040 |
| 21 Dec 2016 | INR | 204 | 210 | 202.45 | 203.95 | 203.95 | +0.9 (+0.44%) | 1,368 |
| 20 Dec 2016 | INR | 210 | 214.95 | 202.1 | 203.05 | 203.05 | -6.95 (-3.31%) | 386 |
| 19 Dec 2016 | INR | 212 | 212 | 210 | 210 | 210 | -2.1 (-0.99%) | 201 |
| 16 Dec 2016 | INR | 207.3 | 215.05 | 204.3 | 212.1 | 212.1 | +6.3 (+3.06%) | 4,364 |
| 15 Dec 2016 | INR | 211.75 | 211.95 | 200 | 205.8 | 205.8 | -6.8 (-3.20%) | 15,635 |
| 14 Dec 2016 | INR | 216.25 | 217.25 | 210 | 212.6 | 212.6 | -3.7 (-1.71%) | 693 |
| 13 Dec 2016 | INR | 213.2 | 218.45 | 213.05 | 216.3 | 216.3 | +4.85 (+2.29%) | 11,428 |
| 12 Dec 2016 | INR | 211.9 | 215 | 209.95 | 211.45 | 211.45 | -2.6 (-1.21%) | 3,882 |
| 9 Dec 2016 | INR | 218.75 | 218.75 | 213.25 | 214.05 | 214.05 | -4.9 (-2.24%) | 880 |
| 8 Dec 2016 | INR | 215.05 | 225.55 | 213.2 | 218.95 | 218.95 | +4.4 (+2.05%) | 934 |
| 7 Dec 2016 | INR | 215 | 218 | 213 | 214.55 | 214.55 | +0.55 (+0.26%) | 998 |
| 6 Dec 2016 | INR | 214 | 214 | 214 | 214 | 214 | +0.1 (+0.05%) | 0 |
| 5 Dec 2016 | INR | 216 | 218.6 | 210.05 | 213.9 | 213.9 | -4.6 (-2.11%) | 752 |
| 2 Dec 2016 | INR | 215 | 218.8 | 211 | 218.5 | 218.5 | -2.45 (-1.11%) | 280 |
| 1 Dec 2016 | INR | 219.95 | 225.55 | 213 | 220.95 | 220.95 | +1.5 (+0.68%) | 1,501 |
| 30 Nov 2016 | INR | 220 | 220 | 217.5 | 219.45 | 219.45 | -0.65 (-0.30%) | 212 |
| 29 Nov 2016 | INR | 228.9 | 233 | 215.2 | 220.1 | 220.1 | -8.2 (-3.59%) | 715 |
| 28 Nov 2016 | INR | 215.25 | 233.6 | 215.25 | 228.3 | 228.3 | +11.6 (+5.35%) | 2,558 |
| 25 Nov 2016 | INR | 213 | 229.7 | 213 | 216.7 | 216.7 | +5.55 (+2.63%) | 2,569 |
| 24 Nov 2016 | INR | 204.45 | 223 | 203.4 | 211.15 | 211.15 | +9.1 (+4.50%) | 1,521 |
| 23 Nov 2016 | INR | 197.2 | 207.45 | 196.2 | 202.05 | 202.05 | +4.05 (+2.05%) | 570 |
| 22 Nov 2016 | INR | 203.95 | 205.85 | 192.2 | 198 | 198 | -5 (-2.46%) | 1,431 |
| 21 Nov 2016 | INR | 211 | 215.3 | 200 | 203 | 203 | -7.5 (-3.56%) | 2,209 |
