| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2017 | INR | 266.05 | 272.8 | 265 | 267.95 | 267.95 | +1.9 (+0.71%) | 8,521 |
| 13 Jan 2017 | INR | 265.4 | 274.5 | 264 | 266.05 | 266.05 | -4.8 (-1.77%) | 11,929 |
| 12 Jan 2017 | INR | 251 | 274 | 247.5 | 270.85 | 270.85 | +23.1 (+9.32%) | 50,582 |
| 11 Jan 2017 | INR | 244.8 | 250 | 242 | 247.75 | 247.75 | +4.2 (+1.72%) | 19,954 |
| 10 Jan 2017 | INR | 241 | 244 | 236.5 | 243.55 | 243.55 | +3.25 (+1.35%) | 3,318 |
| 9 Jan 2017 | INR | 235 | 242.8 | 234.9 | 240.3 | 240.3 | +7 (+3.00%) | 4,478 |
| 6 Jan 2017 | INR | 235.8 | 235.8 | 232.15 | 233.3 | 233.3 | +3.05 (+1.32%) | 4,478 |
| 5 Jan 2017 | INR | 235 | 236.8 | 230 | 230.25 | 230.25 | -1.85 (-0.80%) | 7,580 |
| 4 Jan 2017 | INR | 240 | 240 | 232 | 232.1 | 232.1 | -6.25 (-2.62%) | 6,729 |
| 3 Jan 2017 | INR | 235.2 | 246 | 232.4 | 238.35 | 238.35 | +7.15 (+3.09%) | 56,144 |
| 2 Jan 2017 | INR | 231 | 239.4 | 231 | 231.2 | 231.2 | +0.9 (+0.39%) | 268 |
| 30 Dec 2016 | INR | 237 | 237 | 229.1 | 230.3 | 230.3 | -5.05 (-2.15%) | 2,357 |
| 29 Dec 2016 | INR | 235.5 | 238.95 | 235.1 | 235.35 | 235.35 | -2.1 (-0.88%) | 1,165 |
| 28 Dec 2016 | INR | 238.95 | 241 | 235.2 | 237.45 | 237.45 | +1.75 (+0.74%) | 1,478 |
| 27 Dec 2016 | INR | 234 | 246 | 233 | 235.7 | 235.7 | +2.95 (+1.27%) | 1,165 |
| 26 Dec 2016 | INR | 235.95 | 235.95 | 228.5 | 232.75 | 232.75 | +2.5 (+1.09%) | 838 |
| 23 Dec 2016 | INR | 228 | 233 | 228 | 230.25 | 230.25 | +2.05 (+0.90%) | 1,605 |
| 22 Dec 2016 | INR | 227.45 | 231.85 | 227.45 | 228.2 | 228.2 | -0.85 (-0.37%) | 427 |
| 21 Dec 2016 | INR | 223.15 | 234 | 222.5 | 229.05 | 229.05 | +4.8 (+2.14%) | 3,733 |
| 20 Dec 2016 | INR | 234.55 | 234.55 | 223 | 224.25 | 224.25 | -7.1 (-3.07%) | 5,050 |
| 19 Dec 2016 | INR | 226.05 | 233.2 | 226.05 | 231.35 | 231.35 | +0.25 (+0.11%) | 404 |
| 16 Dec 2016 | INR | 233.7 | 233.7 | 230 | 231.1 | 231.1 | -2.4 (-1.03%) | 817 |
| 15 Dec 2016 | INR | 234.95 | 240 | 231.5 | 233.5 | 233.5 | +1.05 (+0.45%) | 465 |
| 14 Dec 2016 | INR | 232.05 | 235 | 232 | 232.45 | 232.45 | -1.85 (-0.79%) | 1,055 |
| 13 Dec 2016 | INR | 235 | 236.4 | 231.65 | 234.3 | 234.3 | -2.25 (-0.95%) | 676 |
| 12 Dec 2016 | INR | 241.4 | 241.4 | 234.1 | 236.55 | 236.55 | +0.25 (+0.11%) | 2,715 |
| 9 Dec 2016 | INR | 237.1 | 239.75 | 235.3 | 236.3 | 236.3 | -1.05 (-0.44%) | 1,736 |
| 8 Dec 2016 | INR | 239.8 | 240 | 237.2 | 237.35 | 237.35 | -0.2 (-0.08%) | 2,208 |
| 7 Dec 2016 | INR | 241 | 243 | 236 | 237.55 | 237.55 | -3.45 (-1.43%) | 793 |
| 6 Dec 2016 | INR | 241 | 245.85 | 239 | 241 | 241 | -2.75 (-1.13%) | 2,227 |
