| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 237.95 | 243.4 | 237.1 | 242.3 | 242.3 | +5.25 (+2.21%) | 52,884 |
| 4 Jan 2017 | INR | 231.2 | 242 | 230.5 | 237.05 | 237.05 | +7.85 (+3.42%) | 85,603 |
| 3 Jan 2017 | INR | 224 | 230.65 | 217.1 | 229.2 | 229.2 | +10.8 (+4.95%) | 99,903 |
| 2 Jan 2017 | INR | 218.95 | 222 | 216.65 | 218.4 | 218.4 | +2.3 (+1.06%) | 86,605 |
| 30 Dec 2016 | INR | 213 | 217.85 | 212.35 | 216.1 | 216.1 | +3.9 (+1.84%) | 32,024 |
| 29 Dec 2016 | INR | 214.9 | 214.9 | 210.85 | 212.2 | 212.2 | +0.25 (+0.12%) | 15,511 |
| 28 Dec 2016 | INR | 215 | 218 | 210.65 | 211.95 | 211.95 | -0.5 (-0.24%) | 43,872 |
| 27 Dec 2016 | INR | 207.7 | 213.25 | 207.7 | 212.45 | 212.45 | +5.8 (+2.81%) | 53,773 |
| 26 Dec 2016 | INR | 211.15 | 218.95 | 205.4 | 206.65 | 206.65 | -7.75 (-3.61%) | 30,852 |
| 23 Dec 2016 | INR | 222.95 | 224.75 | 210.15 | 214.4 | 214.4 | -6.65 (-3.01%) | 30,780 |
| 22 Dec 2016 | INR | 224.5 | 225.1 | 219.95 | 221.05 | 221.05 | -3.1 (-1.38%) | 60,490 |
| 21 Dec 2016 | INR | 227.45 | 227.45 | 223 | 224.15 | 224.15 | -1.1 (-0.49%) | 28,323 |
| 20 Dec 2016 | INR | 225.7 | 228.8 | 222.95 | 225.25 | 225.25 | +2.3 (+1.03%) | 66,582 |
| 19 Dec 2016 | INR | 218 | 227.95 | 213.25 | 222.95 | 222.95 | +5.45 (+2.51%) | 185,087 |
| 16 Dec 2016 | INR | 212.4 | 220.4 | 210.7 | 217.5 | 217.5 | +5.15 (+2.43%) | 162,168 |
| 15 Dec 2016 | INR | 218 | 218 | 208 | 212.35 | 212.35 | +1.5 (+0.71%) | 101,492 |
| 14 Dec 2016 | INR | 212.05 | 214.75 | 205 | 210.85 | 210.85 | -2.15 (-1.01%) | 48,315 |
| 13 Dec 2016 | INR | 209.65 | 216.35 | 209.65 | 213 | 213 | +1.55 (+0.73%) | 34,953 |
| 12 Dec 2016 | INR | 215.95 | 215.95 | 210.1 | 211.45 | 211.45 | -0.9 (-0.42%) | 26,511 |
| 9 Dec 2016 | INR | 215 | 218.05 | 209.3 | 212.35 | 212.35 | -0.5 (-0.23%) | 34,510 |
| 8 Dec 2016 | INR | 217.7 | 219.4 | 212.2 | 212.85 | 212.85 | -0.5 (-0.23%) | 51,568 |
| 7 Dec 2016 | INR | 216.95 | 217.35 | 211.2 | 213.35 | 213.35 | -1.9 (-0.88%) | 35,569 |
| 6 Dec 2016 | INR | 213.1 | 230 | 211.15 | 215.25 | 215.25 | +4.2 (+1.99%) | 35,622 |
| 5 Dec 2016 | INR | 215.6 | 215.7 | 205.15 | 211.05 | 211.05 | -2.65 (-1.24%) | 69,408 |
| 2 Dec 2016 | INR | 220.55 | 222.55 | 211.65 | 213.7 | 213.7 | -10.5 (-4.68%) | 64,270 |
| 1 Dec 2016 | INR | 221.7 | 230.75 | 221.65 | 224.2 | 224.2 | +2.05 (+0.92%) | 257,612 |
| 30 Nov 2016 | INR | 210.95 | 224 | 203.1 | 222.15 | 222.15 | +16.8 (+8.18%) | 180,008 |
| 29 Nov 2016 | INR | 197.8 | 209.5 | 197.8 | 205.35 | 205.35 | +7.7 (+3.90%) | 80,872 |
| 28 Nov 2016 | INR | 196 | 204.5 | 192 | 197.65 | 197.65 | +1.5 (+0.76%) | 129,587 |
| 25 Nov 2016 | INR | 184.6 | 199 | 184.6 | 196.15 | 196.15 | +10.45 (+5.63%) | 149,150 |
