| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 252 | 256.88 | 245 | 250.2 | 125.1 | -1.32 (-0.52%) | 1,120 |
| 4 Jan 2017 | INR | 260 | 260 | 250 | 251.52 | 125.76 | -1.32 (-0.52%) | 22,656 |
| 3 Jan 2017 | INR | 250 | 253 | 244.96 | 252.84 | 126.42 | +0.44 (+0.17%) | 34,240 |
| 2 Jan 2017 | INR | 248.88 | 253.52 | 242.12 | 252.4 | 126.2 | +10.36 (+4.28%) | 37,012 |
| 30 Dec 2016 | INR | 242 | 250.96 | 236.8 | 242.04 | 121.02 | +0.64 (+0.27%) | 49,088 |
| 29 Dec 2016 | INR | 239 | 246 | 226.24 | 241.4 | 120.7 | +18.28 (+8.19%) | 34,300 |
| 28 Dec 2016 | INR | 196.52 | 240 | 192.6 | 223.12 | 111.56 | +2.36 (+1.07%) | 29,536 |
| 27 Dec 2016 | INR | 225 | 233 | 220.04 | 220.76 | 110.38 | -3.76 (-1.67%) | 33,240 |
| 26 Dec 2016 | INR | 224.2 | 225 | 220.12 | 224.52 | 112.26 | -1.8 (-0.80%) | 27,356 |
| 23 Dec 2016 | INR | 235 | 236 | 220 | 226.32 | 113.16 | +5.76 (+2.61%) | 80,332 |
| 22 Dec 2016 | INR | 220.56 | 225.52 | 218.64 | 220.56 | 110.28 | -0.04 (-0.02%) | 20,636 |
| 21 Dec 2016 | INR | 224 | 227 | 211 | 220.6 | 110.3 | -3.52 (-1.57%) | 42,880 |
| 20 Dec 2016 | INR | 228.16 | 229.96 | 221 | 224.12 | 112.06 | -4.08 (-1.79%) | 55,444 |
| 19 Dec 2016 | INR | 233 | 233 | 220 | 228.2 | 114.1 | -4.04 (-1.74%) | 25,412 |
| 16 Dec 2016 | INR | 238 | 238.2 | 215.12 | 232.24 | 116.12 | -6.64 (-2.78%) | 31,368 |
| 15 Dec 2016 | INR | 228 | 240 | 223.32 | 238.88 | 119.44 | +10.52 (+4.61%) | 21,728 |
| 14 Dec 2016 | INR | 236.8 | 236.8 | 226.6 | 228.36 | 114.18 | -11.64 (-4.85%) | 28,076 |
| 13 Dec 2016 | INR | 238.84 | 240 | 232.64 | 240 | 120 | 0.0 (0.0%) | 20,680 |
| 12 Dec 2016 | INR | 238 | 240 | 233.8 | 240 | 120 | +1.12 (+0.47%) | 20,160 |
| 9 Dec 2016 | INR | 240 | 240 | 227.96 | 238.88 | 119.44 | -0.56 (-0.23%) | 35,212 |
| 8 Dec 2016 | INR | 238 | 240 | 215 | 239.44 | 119.72 | +22 (+10.12%) | 30,696 |
| 7 Dec 2016 | INR | 232.76 | 234 | 217 | 217.44 | 108.72 | -10.92 (-4.78%) | 520 |
| 6 Dec 2016 | INR | 240 | 240 | 220 | 228.36 | 114.18 | -5.64 (-2.41%) | 1,168 |
| 5 Dec 2016 | INR | 221 | 238 | 221 | 234 | 117 | -1 (-0.43%) | 67,052 |
| 2 Dec 2016 | INR | 243 | 243 | 222 | 235 | 117.5 | -4 (-1.67%) | 456 |
| 1 Dec 2016 | INR | 242.24 | 245.44 | 239 | 239 | 119.5 | -3 (-1.24%) | 26,448 |
| 30 Nov 2016 | INR | 240 | 246 | 240 | 242 | 121 | -2.36 (-0.97%) | 26,300 |
| 29 Nov 2016 | INR | 242.52 | 249 | 239.12 | 244.36 | 122.18 | +2.24 (+0.93%) | 25,428 |
| 28 Nov 2016 | INR | 251 | 265 | 220.6 | 242.12 | 121.06 | -8.32 (-3.32%) | 44,780 |
| 25 Nov 2016 | INR | 227 | 270 | 227 | 250.44 | 125.22 | +25.4 (+11.29%) | 37,652 |
