| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 200 | 202 | 195 | 201.05 | 201.05 | +4.75 (+2.42%) | 8,080 |
| 4 Jan 2017 | INR | 198 | 203 | 195 | 196.3 | 196.3 | -2.7 (-1.36%) | 7,733 |
| 3 Jan 2017 | INR | 204 | 204 | 195.4 | 199 | 199 | +2.05 (+1.04%) | 7,870 |
| 2 Jan 2017 | INR | 195.1 | 199.4 | 192.1 | 196.95 | 196.95 | +0.8 (+0.41%) | 4,893 |
| 30 Dec 2016 | INR | 202.5 | 203 | 192.8 | 196.15 | 196.15 | -2.15 (-1.08%) | 8,954 |
| 29 Dec 2016 | INR | 187.8 | 199.5 | 184 | 198.3 | 198.3 | +10.3 (+5.48%) | 9,010 |
| 28 Dec 2016 | INR | 184 | 190.85 | 184 | 188 | 188 | +6.35 (+3.50%) | 9,887 |
| 27 Dec 2016 | INR | 197.8 | 197.8 | 179 | 181.65 | 181.65 | -10.7 (-5.56%) | 16,547 |
| 26 Dec 2016 | INR | 210 | 210 | 191.05 | 192.35 | 192.35 | -16.95 (-8.10%) | 17,313 |
| 23 Dec 2016 | INR | 211 | 214 | 200 | 209.3 | 209.3 | -1.9 (-0.90%) | 17,178 |
| 22 Dec 2016 | INR | 222.35 | 228 | 206.5 | 211.2 | 211.2 | +9.05 (+4.48%) | 146,888 |
| 21 Dec 2016 | INR | 210 | 210.05 | 196.55 | 202.15 | 202.15 | -2.35 (-1.15%) | 5,176 |
| 20 Dec 2016 | INR | 212.4 | 212.4 | 204 | 204.5 | 204.5 | -6.3 (-2.99%) | 2,281 |
| 19 Dec 2016 | INR | 212.5 | 217.2 | 209 | 210.8 | 210.8 | -2.1 (-0.99%) | 4,189 |
| 16 Dec 2016 | INR | 210.3 | 215 | 210.3 | 212.9 | 212.9 | +1.45 (+0.69%) | 4,058 |
| 15 Dec 2016 | INR | 214 | 219 | 210 | 211.45 | 211.45 | +0.4 (+0.19%) | 4,915 |
| 14 Dec 2016 | INR | 219.55 | 223 | 207.95 | 211.05 | 211.05 | -6.1 (-2.81%) | 13,746 |
| 13 Dec 2016 | INR | 216 | 222.6 | 215 | 217.15 | 217.15 | +1.15 (+0.53%) | 1,538 |
| 12 Dec 2016 | INR | 217.15 | 234.7 | 210.1 | 216 | 216 | -5 (-2.26%) | 4,069 |
| 9 Dec 2016 | INR | 221.05 | 221.05 | 219 | 221 | 221 | -2 (-0.90%) | 309 |
| 8 Dec 2016 | INR | 220 | 227.85 | 217.05 | 223 | 223 | +4.3 (+1.97%) | 2,153 |
| 7 Dec 2016 | INR | 218.5 | 222.95 | 218 | 218.7 | 218.7 | -1.15 (-0.52%) | 304 |
| 6 Dec 2016 | INR | 222.6 | 224 | 218.1 | 219.85 | 219.85 | -0.8 (-0.36%) | 1,256 |
| 5 Dec 2016 | INR | 225 | 225 | 213.9 | 220.65 | 220.65 | -0.25 (-0.11%) | 22,810 |
| 2 Dec 2016 | INR | 228 | 229 | 218 | 220.9 | 220.9 | -5.65 (-2.49%) | 3,281 |
| 1 Dec 2016 | INR | 229 | 229 | 221.3 | 226.55 | 226.55 | +1.5 (+0.67%) | 4,496 |
| 30 Nov 2016 | INR | 226.1 | 229 | 223.75 | 225.05 | 225.05 | 0.0 (0.0%) | 1,019 |
| 29 Nov 2016 | INR | 221.45 | 226 | 221.45 | 225.05 | 225.05 | +0.15 (+0.07%) | 1,573 |
| 28 Nov 2016 | INR | 223.9 | 226.95 | 218 | 224.9 | 224.9 | +1.2 (+0.54%) | 4,148 |
| 25 Nov 2016 | INR | 219.95 | 228.95 | 219.95 | 223.7 | 223.7 | +3.6 (+1.64%) | 3,710 |
