| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2016 | INR | 192 | 197.5 | 190.65 | 194.35 | 194.35 | +2.15 (+1.12%) | 15,044 |
| 27 Dec 2016 | INR | 192.7 | 192.95 | 190.5 | 192.2 | 192.2 | -1.8 (-0.93%) | 8,483 |
| 26 Dec 2016 | INR | 195.8 | 195.8 | 192.6 | 194 | 194 | -3.05 (-1.55%) | 11,014 |
| 23 Dec 2016 | INR | 195.85 | 199 | 195 | 197.05 | 197.05 | +1.25 (+0.64%) | 13,260 |
| 22 Dec 2016 | INR | 197 | 199.4 | 195 | 195.8 | 195.8 | 0.0 (0.0%) | 17,981 |
| 21 Dec 2016 | INR | 196.5 | 209.45 | 195 | 195.8 | 195.8 | -0.2 (-0.10%) | 1,155,978 |
| 20 Dec 2016 | INR | 197.05 | 198.55 | 195.55 | 196 | 196 | -1.25 (-0.63%) | 6,606 |
| 19 Dec 2016 | INR | 199.1 | 199.1 | 197 | 197.25 | 197.25 | -2.35 (-1.18%) | 6,017 |
| 16 Dec 2016 | INR | 200.9 | 201.6 | 197 | 199.6 | 199.6 | +2.55 (+1.29%) | 6,017 |
| 15 Dec 2016 | INR | 198.8 | 201.4 | 196.1 | 197.05 | 197.05 | -2.65 (-1.33%) | 16,799 |
| 14 Dec 2016 | INR | 202.1 | 202.1 | 199 | 199.7 | 199.7 | -0.2 (-0.10%) | 12,446 |
| 13 Dec 2016 | INR | 202.9 | 202.9 | 199.25 | 199.9 | 199.9 | -0.5 (-0.25%) | 3,592 |
| 12 Dec 2016 | INR | 204.5 | 207.5 | 199.15 | 200.4 | 200.4 | -3.85 (-1.88%) | 10,764 |
| 9 Dec 2016 | INR | 204.95 | 206.65 | 203 | 204.25 | 204.25 | -0.4 (-0.20%) | 2,072 |
| 8 Dec 2016 | INR | 204.9 | 207 | 203.5 | 204.65 | 204.65 | +0.6 (+0.29%) | 1,398 |
| 7 Dec 2016 | INR | 203 | 207.4 | 203 | 204.05 | 204.05 | -0.3 (-0.15%) | 1,535 |
| 6 Dec 2016 | INR | 204.9 | 205.95 | 201 | 204.35 | 204.35 | +2.2 (+1.09%) | 3,508 |
| 5 Dec 2016 | INR | 205.7 | 208 | 201.85 | 202.15 | 202.15 | -3.4 (-1.65%) | 6,512 |
| 2 Dec 2016 | INR | 205 | 209 | 205 | 205.55 | 205.55 | -0.9 (-0.44%) | 1,858 |
| 1 Dec 2016 | INR | 210.1 | 212.35 | 205.2 | 206.45 | 206.45 | -3.1 (-1.48%) | 23,958 |
| 30 Nov 2016 | INR | 205 | 210.6 | 205 | 209.55 | 209.55 | +4.45 (+2.17%) | 7,957 |
| 29 Nov 2016 | INR | 207.5 | 209.8 | 204 | 205.1 | 205.1 | +0.2 (+0.10%) | 8,481 |
| 28 Nov 2016 | INR | 201.8 | 206.8 | 200.7 | 204.9 | 204.9 | +3.5 (+1.74%) | 3,624 |
| 25 Nov 2016 | INR | 200.7 | 202.5 | 199.55 | 201.4 | 201.4 | +1.6 (+0.80%) | 3,097 |
| 24 Nov 2016 | INR | 202.9 | 202.9 | 199.1 | 199.8 | 199.8 | -1.25 (-0.62%) | 20,404 |
| 23 Nov 2016 | INR | 210 | 210 | 200 | 201.05 | 201.05 | +0.85 (+0.42%) | 2,223 |
| 22 Nov 2016 | INR | 201.5 | 204.5 | 198.5 | 200.2 | 200.2 | +0.05 (+0.02%) | 4,794 |
| 21 Nov 2016 | INR | 207.85 | 207.9 | 199 | 200.15 | 200.15 | -7.2 (-3.47%) | 13,784 |
| 18 Nov 2016 | INR | 208.05 | 209.5 | 206 | 207.35 | 207.35 | -0.8 (-0.38%) | 7,194 |
| 17 Nov 2016 | INR | 211.8 | 211.8 | 207.05 | 208.15 | 208.15 | -1.55 (-0.74%) | 3,895 |
