| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 231.3 | 233.2 | 227.4 | 228.4 | 22.84 | -1.4 (-0.61%) | 645,080 |
| 4 Jan 2017 | INR | 227 | 236.7 | 226.7 | 229.8 | 22.98 | +3.3 (+1.46%) | 1,845,700 |
| 3 Jan 2017 | INR | 225.9 | 227.8 | 224.8 | 226.5 | 22.65 | +1.7 (+0.76%) | 423,000 |
| 2 Jan 2017 | INR | 223.2 | 225.9 | 223 | 224.8 | 22.48 | +2.4 (+1.08%) | 317,490 |
| 30 Dec 2016 | INR | 222.7 | 226.8 | 221.5 | 222.4 | 22.24 | +0.7 (+0.32%) | 585,900 |
| 29 Dec 2016 | INR | 221.9 | 224.1 | 220.7 | 221.7 | 22.17 | +1.1 (+0.50%) | 339,780 |
| 28 Dec 2016 | INR | 221 | 226.9 | 219 | 220.6 | 22.06 | +1.4 (+0.64%) | 688,550 |
| 27 Dec 2016 | INR | 218 | 220.9 | 216 | 219.2 | 21.92 | +3.2 (+1.48%) | 551,660 |
| 26 Dec 2016 | INR | 222 | 223.6 | 215 | 216 | 21.6 | -7.2 (-3.23%) | 734,250 |
| 23 Dec 2016 | INR | 223.8 | 227.4 | 221.3 | 223.2 | 22.32 | +0.4 (+0.18%) | 587,700 |
| 22 Dec 2016 | INR | 230.7 | 231.8 | 221.1 | 222.8 | 22.28 | -8.4 (-3.63%) | 877,290 |
| 21 Dec 2016 | INR | 230 | 237 | 228.8 | 231.2 | 23.12 | +4.7 (+2.08%) | 5,485,960 |
| 20 Dec 2016 | INR | 229 | 229.8 | 222 | 226.5 | 22.65 | +1.5 (+0.67%) | 834,740 |
| 19 Dec 2016 | INR | 221 | 229 | 221 | 225 | 22.5 | +2.3 (+1.03%) | 658,290 |
| 16 Dec 2016 | INR | 221 | 224.8 | 220.2 | 222.7 | 22.27 | +1.5 (+0.68%) | 599,200 |
| 15 Dec 2016 | INR | 225.9 | 233 | 219.5 | 221.2 | 22.12 | -5.5 (-2.43%) | 1,106,560 |
| 14 Dec 2016 | INR | 235 | 235 | 225.1 | 226.7 | 22.67 | -7.2 (-3.08%) | 747,470 |
| 13 Dec 2016 | INR | 227.9 | 239 | 225.5 | 233.9 | 23.39 | +7.3 (+3.22%) | 2,498,230 |
| 12 Dec 2016 | INR | 224.7 | 228 | 222.5 | 226.6 | 22.66 | +0.6 (+0.27%) | 890,850 |
| 9 Dec 2016 | INR | 230 | 230.5 | 224 | 226 | 22.6 | -2.8 (-1.22%) | 743,920 |
| 8 Dec 2016 | INR | 218.1 | 233.9 | 218.1 | 228.8 | 22.88 | +11.3 (+5.20%) | 4,455,230 |
| 7 Dec 2016 | INR | 223.9 | 223.9 | 216.1 | 217.5 | 21.75 | -1 (-0.46%) | 548,520 |
| 6 Dec 2016 | INR | 222 | 222 | 216.7 | 218.5 | 21.85 | +0.5 (+0.23%) | 785,940 |
| 5 Dec 2016 | INR | 222 | 225.9 | 216.8 | 218 | 21.8 | -3.5 (-1.58%) | 1,778,350 |
| 2 Dec 2016 | INR | 221.9 | 225.9 | 216.5 | 221.5 | 22.15 | -5 (-2.21%) | 1,031,090 |
| 1 Dec 2016 | INR | 231.4 | 231.9 | 225.7 | 226.5 | 22.65 | -3.2 (-1.39%) | 778,780 |
| 30 Nov 2016 | INR | 231.5 | 231.5 | 227 | 229.7 | 22.97 | +3.8 (+1.68%) | 835,680 |
| 29 Nov 2016 | INR | 225.1 | 233.6 | 224.5 | 225.9 | 22.59 | -1.5 (-0.66%) | 1,292,640 |
| 28 Nov 2016 | INR | 222.4 | 233.8 | 218.7 | 227.4 | 22.74 | +4.8 (+2.16%) | 2,238,800 |
| 25 Nov 2016 | INR | 219.3 | 226 | 219.2 | 222.6 | 22.26 | +4 (+1.83%) | 1,286,710 |
