| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 218 | 219.8 | 216.65 | 219.49 | 219.49 | +0.88 (+0.40%) | 1,934 |
| 2 Jan 2017 | INR | 216.16 | 218.8 | 215.25 | 218.61 | 218.61 | +2.45 (+1.13%) | 5,073 |
| 30 Dec 2016 | INR | 213 | 216.39 | 213 | 216.16 | 216.16 | +2.81 (+1.32%) | 3,787 |
| 29 Dec 2016 | INR | 211.29 | 213.75 | 211.29 | 213.35 | 213.35 | +2.22 (+1.05%) | 4,707 |
| 28 Dec 2016 | INR | 210.65 | 213.95 | 210.05 | 211.13 | 211.13 | +0.95 (+0.45%) | 4,640 |
| 27 Dec 2016 | INR | 208.88 | 210.65 | 205.1 | 210.18 | 210.18 | +3.33 (+1.61%) | 6,610 |
| 26 Dec 2016 | INR | 210.4 | 212.85 | 206.1 | 206.85 | 206.85 | -3.55 (-1.69%) | 14,640 |
| 23 Dec 2016 | INR | 217.8 | 219.2 | 209.56 | 210.4 | 210.4 | -1.07 (-0.51%) | 6,586 |
| 22 Dec 2016 | INR | 213.86 | 213.86 | 211 | 211.47 | 211.47 | -0.77 (-0.36%) | 5,527 |
| 21 Dec 2016 | INR | 216 | 216.34 | 211.86 | 212.24 | 212.24 | -3.47 (-1.61%) | 37,219 |
| 20 Dec 2016 | INR | 216.96 | 217.21 | 215.4 | 215.71 | 215.71 | -1.25 (-0.58%) | 2,369 |
| 19 Dec 2016 | INR | 218 | 218.61 | 216.55 | 216.96 | 216.96 | -0.42 (-0.19%) | 3,588 |
| 16 Dec 2016 | INR | 219.5 | 219.73 | 217.3 | 217.38 | 217.38 | -1.9 (-0.87%) | 4,401 |
| 15 Dec 2016 | INR | 219 | 220.61 | 218.21 | 219.28 | 219.28 | +0.55 (+0.25%) | 6,455 |
| 14 Dec 2016 | INR | 220.83 | 221.34 | 217.84 | 218.73 | 218.73 | -3.06 (-1.38%) | 12,564 |
| 13 Dec 2016 | INR | 224.28 | 224.28 | 220.02 | 221.79 | 221.79 | -0.46 (-0.21%) | 2,283 |
| 12 Dec 2016 | INR | 223 | 223.99 | 221.06 | 222.25 | 222.25 | -2.54 (-1.13%) | 5,294 |
| 9 Dec 2016 | INR | 225.75 | 225.8 | 223.52 | 224.79 | 224.79 | -0.51 (-0.23%) | 4,514 |
| 8 Dec 2016 | INR | 222.98 | 225.8 | 221.81 | 225.3 | 225.3 | +5.11 (+2.32%) | 4,933 |
| 7 Dec 2016 | INR | 222.98 | 222.98 | 218 | 220.19 | 220.19 | -1.4 (-0.63%) | 11,527 |
| 6 Dec 2016 | INR | 222.88 | 222.88 | 220.71 | 221.59 | 221.59 | +1.29 (+0.59%) | 4,217 |
| 5 Dec 2016 | INR | 221.47 | 221.47 | 219.1 | 220.3 | 220.3 | +1.07 (+0.49%) | 3,957 |
| 2 Dec 2016 | INR | 223 | 223 | 218.75 | 219.23 | 219.23 | -2.89 (-1.30%) | 5,023 |
| 1 Dec 2016 | INR | 223.8 | 223.8 | 221.5 | 222.12 | 222.12 | -0.81 (-0.36%) | 5,874 |
| 30 Nov 2016 | INR | 222.98 | 223 | 220.06 | 222.93 | 222.93 | +1.67 (+0.75%) | 3,819 |
| 29 Nov 2016 | INR | 221.7 | 223 | 221 | 221.26 | 221.26 | +0.84 (+0.38%) | 2,762 |
| 28 Nov 2016 | INR | 220.9 | 223.75 | 220 | 220.42 | 220.42 | -0.32 (-0.14%) | 3,945 |
| 25 Nov 2016 | INR | 216.55 | 220.85 | 216.46 | 220.74 | 220.74 | +3.85 (+1.78%) | 4,593 |
| 24 Nov 2016 | INR | 218 | 218.97 | 215.7 | 216.89 | 216.89 | -2.43 (-1.11%) | 3,553 |
| 23 Nov 2016 | INR | 216 | 221 | 214.11 | 219.32 | 219.32 | +0.56 (+0.26%) | 3,912 |
