| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 228.55 | 233.5 | 228.55 | 232.05 | 232.05 | +3.8 (+1.66%) | 58,951 |
| 4 Jan 2017 | INR | 226.05 | 233.8 | 226.05 | 228.25 | 228.25 | -0.65 (-0.28%) | 78,008 |
| 3 Jan 2017 | INR | 229 | 229.95 | 227 | 228.9 | 228.9 | +0.65 (+0.28%) | 35,308 |
| 2 Jan 2017 | INR | 225.5 | 229.5 | 225.5 | 228.25 | 228.25 | -1.05 (-0.46%) | 36,308 |
| 30 Dec 2016 | INR | 222 | 232.75 | 222 | 229.3 | 229.3 | +6.45 (+2.89%) | 163,295 |
| 29 Dec 2016 | INR | 223.5 | 227 | 222 | 222.85 | 222.85 | +0.25 (+0.11%) | 49,271 |
| 28 Dec 2016 | INR | 222.2 | 224.9 | 221.75 | 222.6 | 222.6 | +0.95 (+0.43%) | 27,324 |
| 27 Dec 2016 | INR | 219.25 | 223.5 | 218.75 | 221.65 | 221.65 | +3.2 (+1.46%) | 62,893 |
| 26 Dec 2016 | INR | 220.25 | 220.6 | 216.55 | 218.45 | 218.45 | -2.35 (-1.06%) | 27,219 |
| 23 Dec 2016 | INR | 219.2 | 223.15 | 219 | 220.8 | 220.8 | +0.4 (+0.18%) | 17,204 |
| 22 Dec 2016 | INR | 221.65 | 223.7 | 219 | 220.4 | 220.4 | -1.85 (-0.83%) | 71,342 |
| 21 Dec 2016 | INR | 223.1 | 225.7 | 221.1 | 222.25 | 222.25 | -0.45 (-0.20%) | 33,173 |
| 20 Dec 2016 | INR | 222.1 | 226.8 | 222 | 222.7 | 222.7 | +1.05 (+0.47%) | 39,625 |
| 19 Dec 2016 | INR | 223.8 | 224.9 | 221 | 221.65 | 221.65 | -4 (-1.77%) | 38,210 |
| 16 Dec 2016 | INR | 231.7 | 233.5 | 223.6 | 225.65 | 225.65 | +0.95 (+0.42%) | 223,304 |
| 15 Dec 2016 | INR | 221.25 | 228.5 | 221.25 | 224.7 | 224.7 | -0.05 (-0.02%) | 55,255 |
| 14 Dec 2016 | INR | 225 | 229.95 | 222.6 | 224.75 | 224.75 | +1.4 (+0.63%) | 163,584 |
| 13 Dec 2016 | INR | 223.3 | 225.4 | 223 | 223.35 | 223.35 | -0.05 (-0.02%) | 13,513 |
| 12 Dec 2016 | INR | 227 | 227 | 222.05 | 223.4 | 223.4 | -0.25 (-0.11%) | 26,081 |
| 9 Dec 2016 | INR | 226.8 | 226.8 | 223.1 | 223.65 | 223.65 | +0.2 (+0.09%) | 27,754 |
| 8 Dec 2016 | INR | 233.25 | 233.9 | 222.05 | 223.45 | 223.45 | -10.6 (-4.53%) | 123,912 |
| 7 Dec 2016 | INR | 229.95 | 237 | 224.55 | 234.05 | 234.05 | +10.55 (+4.72%) | 193,222 |
| 6 Dec 2016 | INR | 225 | 229 | 222.25 | 223.5 | 223.5 | +1.35 (+0.61%) | 103,309 |
| 5 Dec 2016 | INR | 223.5 | 229.55 | 220 | 222.15 | 222.15 | -2.4 (-1.07%) | 112,405 |
| 2 Dec 2016 | INR | 237.95 | 239.5 | 221 | 224.55 | 224.55 | -29.5 (-11.61%) | 853,421 |
| 1 Dec 2016 | INR | 243.5 | 261.95 | 243.05 | 254.05 | 254.05 | +10.9 (+4.48%) | 968,299 |
| 30 Nov 2016 | INR | 231 | 246 | 230 | 243.15 | 243.15 | +12.8 (+5.56%) | 511,491 |
| 29 Nov 2016 | INR | 231 | 232.9 | 229 | 230.35 | 230.35 | -0.65 (-0.28%) | 51,640 |
| 28 Nov 2016 | INR | 228.6 | 232.8 | 228.35 | 231 | 231 | +2.7 (+1.18%) | 69,518 |
| 25 Nov 2016 | INR | 223.85 | 229.25 | 223.85 | 228.3 | 228.3 | +5.55 (+2.49%) | 124,155 |
