| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 260.5 | 263.95 | 247.05 | 247.8 | 247.8 | -9 (-3.50%) | 3,458 |
| 3 Jan 2017 | INR | 242.75 | 259.3 | 238.2 | 256.8 | 256.8 | +13.65 (+5.61%) | 3,820 |
| 2 Jan 2017 | INR | 241.55 | 249 | 234 | 243.15 | 243.15 | +6.45 (+2.72%) | 1,198 |
| 30 Dec 2016 | INR | 224.25 | 241.65 | 224.25 | 236.7 | 236.7 | +16.55 (+7.52%) | 2,793 |
| 29 Dec 2016 | INR | 219 | 223.55 | 218 | 220.15 | 220.15 | +3.9 (+1.80%) | 1,029 |
| 28 Dec 2016 | INR | 224 | 225.9 | 214 | 216.25 | 216.25 | -7 (-3.14%) | 2,703 |
| 27 Dec 2016 | INR | 216.1 | 223.5 | 215 | 223.25 | 223.25 | +3.25 (+1.48%) | 580 |
| 26 Dec 2016 | INR | 229 | 229 | 220 | 220 | 220 | -5.75 (-2.55%) | 825 |
| 23 Dec 2016 | INR | 220.3 | 230 | 220 | 225.75 | 225.75 | +2.65 (+1.19%) | 1,792 |
| 22 Dec 2016 | INR | 219.1 | 225 | 216.5 | 223.1 | 223.1 | +5.95 (+2.74%) | 1,974 |
| 21 Dec 2016 | INR | 220 | 224.8 | 216.2 | 217.15 | 217.15 | +0.4 (+0.18%) | 962 |
| 20 Dec 2016 | INR | 223.3 | 224 | 216 | 216.75 | 216.75 | -5.9 (-2.65%) | 1,346 |
| 19 Dec 2016 | INR | 228.3 | 228.45 | 221 | 222.65 | 222.65 | -7.25 (-3.15%) | 1,470 |
| 16 Dec 2016 | INR | 230 | 234.9 | 227.25 | 229.9 | 229.9 | -4.3 (-1.84%) | 487 |
| 15 Dec 2016 | INR | 238 | 238 | 232.5 | 234.2 | 234.2 | -4.5 (-1.89%) | 1,220 |
| 14 Dec 2016 | INR | 239.4 | 240.5 | 237.1 | 238.7 | 238.7 | -0.15 (-0.06%) | 896 |
| 13 Dec 2016 | INR | 240 | 242.25 | 237.1 | 238.85 | 238.85 | -2.25 (-0.93%) | 1,209 |
| 12 Dec 2016 | INR | 250.2 | 250.2 | 239.45 | 241.1 | 241.1 | -11.55 (-4.57%) | 820 |
| 9 Dec 2016 | INR | 260.5 | 262 | 251 | 252.65 | 252.65 | -8.5 (-3.25%) | 2,485 |
| 8 Dec 2016 | INR | 248.75 | 272.5 | 248 | 261.15 | 261.15 | +15.75 (+6.42%) | 24,506 |
| 7 Dec 2016 | INR | 250 | 250 | 242.65 | 245.4 | 245.4 | -1.4 (-0.57%) | 449 |
| 6 Dec 2016 | INR | 252 | 252 | 245.55 | 246.8 | 246.8 | -6.2 (-2.45%) | 708 |
| 5 Dec 2016 | INR | 255 | 258.55 | 253 | 253 | 253 | -3.7 (-1.44%) | 311 |
| 2 Dec 2016 | INR | 257.05 | 261.8 | 253 | 256.7 | 256.7 | -2.95 (-1.14%) | 1,387 |
| 1 Dec 2016 | INR | 255.2 | 270 | 253 | 259.65 | 259.65 | -3.5 (-1.33%) | 5,929 |
| 30 Nov 2016 | INR | 250.2 | 265 | 243 | 263.15 | 263.15 | +17.05 (+6.93%) | 4,019 |
| 29 Nov 2016 | INR | 241.4 | 253.5 | 238 | 246.1 | 246.1 | +9.9 (+4.19%) | 5,501 |
| 28 Nov 2016 | INR | 243.3 | 245 | 236 | 236.2 | 236.2 | +0.95 (+0.40%) | 3,178 |
| 25 Nov 2016 | INR | 223.3 | 242.5 | 223 | 235.25 | 235.25 | +12.3 (+5.52%) | 3,969 |
| 24 Nov 2016 | INR | 211.85 | 228 | 211.85 | 222.95 | 222.95 | +5.85 (+2.69%) | 1,813 |
