| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 226.95 | 228.95 | 225.05 | 226.5 | 226.5 | +3.1 (+1.39%) | 6,187 |
| 3 Jan 2017 | INR | 225.4 | 229 | 218.3 | 223.4 | 223.4 | +2.3 (+1.04%) | 9,813 |
| 2 Jan 2017 | INR | 221 | 224.95 | 211.2 | 221.1 | 221.1 | +5.55 (+2.57%) | 7,710 |
| 30 Dec 2016 | INR | 204.95 | 222 | 202.5 | 215.55 | 215.55 | +13.35 (+6.60%) | 16,781 |
| 29 Dec 2016 | INR | 200 | 206 | 198.15 | 202.2 | 202.2 | +3.25 (+1.63%) | 4,231 |
| 28 Dec 2016 | INR | 199.9 | 200 | 195.05 | 198.95 | 198.95 | +1.8 (+0.91%) | 4,740 |
| 27 Dec 2016 | INR | 195 | 200.1 | 194.05 | 197.15 | 197.15 | +1.2 (+0.61%) | 2,978 |
| 26 Dec 2016 | INR | 197 | 199.3 | 193 | 195.95 | 195.95 | -3.1 (-1.56%) | 4,635 |
| 23 Dec 2016 | INR | 200 | 201 | 196 | 199.05 | 199.05 | -1.1 (-0.55%) | 2,033 |
| 22 Dec 2016 | INR | 201.65 | 207 | 193.6 | 200.15 | 200.15 | -5.8 (-2.82%) | 12,113 |
| 21 Dec 2016 | INR | 206.1 | 217.95 | 205.5 | 205.95 | 205.95 | -5.15 (-2.44%) | 3,848 |
| 20 Dec 2016 | INR | 210.15 | 214.85 | 210 | 211.1 | 211.1 | -3 (-1.40%) | 2,034 |
| 19 Dec 2016 | INR | 218 | 218 | 212.55 | 214.1 | 214.1 | -3.9 (-1.79%) | 3,452 |
| 16 Dec 2016 | INR | 222.05 | 222.05 | 213 | 218 | 218 | -0.05 (-0.02%) | 2,409 |
| 15 Dec 2016 | INR | 208.5 | 222.3 | 208.5 | 218.05 | 218.05 | +1.45 (+0.67%) | 4,408 |
| 14 Dec 2016 | INR | 221.4 | 223.15 | 216.25 | 216.6 | 216.6 | -4.3 (-1.95%) | 8,196 |
| 13 Dec 2016 | INR | 220.45 | 223.95 | 219.95 | 220.9 | 220.9 | 0.0 (0.0%) | 12,507 |
| 12 Dec 2016 | INR | 222.5 | 228.55 | 220 | 220.9 | 220.9 | -1.4 (-0.63%) | 15,654 |
| 9 Dec 2016 | INR | 220.05 | 227.45 | 220 | 222.3 | 222.3 | -1.7 (-0.76%) | 9,028 |
| 8 Dec 2016 | INR | 222.45 | 238.15 | 222 | 224 | 224 | +1.55 (+0.70%) | 3,764 |
| 7 Dec 2016 | INR | 222.4 | 227.25 | 221.5 | 222.45 | 222.45 | -1.1 (-0.49%) | 3,205 |
| 6 Dec 2016 | INR | 221.15 | 226.3 | 221.15 | 223.55 | 223.55 | +0.8 (+0.36%) | 7,578 |
| 5 Dec 2016 | INR | 225.5 | 228.45 | 221 | 222.75 | 222.75 | -2.05 (-0.91%) | 8,885 |
| 2 Dec 2016 | INR | 225.05 | 227.25 | 220.95 | 224.8 | 224.8 | -0.9 (-0.40%) | 19,810 |
| 1 Dec 2016 | INR | 232 | 233 | 225.15 | 225.7 | 225.7 | -2.6 (-1.14%) | 8,062 |
| 30 Nov 2016 | INR | 225.1 | 238.8 | 225 | 228.3 | 228.3 | -0.8 (-0.35%) | 12,017 |
| 29 Nov 2016 | INR | 225.05 | 239.9 | 222.1 | 229.1 | 229.1 | -0.8 (-0.35%) | 17,793 |
| 28 Nov 2016 | INR | 228.35 | 237.9 | 225.4 | 229.9 | 229.9 | +1.9 (+0.83%) | 20,717 |
| 25 Nov 2016 | INR | 216.05 | 228.45 | 216.05 | 228 | 228 | +10.4 (+4.78%) | 23,389 |
| 24 Nov 2016 | INR | 212 | 224.45 | 208 | 217.6 | 217.6 | +3.8 (+1.78%) | 17,702 |
