| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 248.9 | 248.9 | 241.4 | 244.9 | 122.45 | -1.54 (-0.62%) | 114,634 |
| 4 Jan 2017 | INR | 237.3 | 249.8 | 232 | 246.44 | 123.22 | +11.3 (+4.81%) | 278,592 |
| 3 Jan 2017 | INR | 226 | 241.14 | 225.86 | 235.14 | 117.57 | +11.78 (+5.27%) | 311,988 |
| 2 Jan 2017 | INR | 220.7 | 225 | 217.76 | 223.36 | 111.68 | +6.76 (+3.12%) | 115,940 |
| 30 Dec 2016 | INR | 212.26 | 218.64 | 212.2 | 216.6 | 108.3 | +3.84 (+1.80%) | 63,174 |
| 29 Dec 2016 | INR | 215.94 | 215.94 | 210 | 212.76 | 106.38 | -0.24 (-0.11%) | 50,368 |
| 28 Dec 2016 | INR | 208.44 | 220.9 | 206 | 213 | 106.5 | +4.5 (+2.16%) | 115,788 |
| 27 Dec 2016 | INR | 206 | 212.8 | 199 | 208.5 | 104.25 | -0.36 (-0.17%) | 102,902 |
| 26 Dec 2016 | INR | 216.26 | 218.94 | 206.56 | 208.86 | 104.43 | -8 (-3.69%) | 71,554 |
| 23 Dec 2016 | INR | 222 | 222.94 | 215.3 | 216.86 | 108.43 | -1.54 (-0.71%) | 91,682 |
| 22 Dec 2016 | INR | 225.26 | 229.94 | 215 | 218.4 | 109.2 | -8.54 (-3.76%) | 109,494 |
| 21 Dec 2016 | INR | 234.94 | 234.94 | 223.6 | 226.94 | 113.47 | -7.16 (-3.06%) | 57,764 |
| 20 Dec 2016 | INR | 232.94 | 237.9 | 228.6 | 234.1 | 117.05 | +3.8 (+1.65%) | 255,846 |
| 19 Dec 2016 | INR | 222.44 | 232.56 | 222.44 | 230.3 | 115.15 | +3.36 (+1.48%) | 137,276 |
| 16 Dec 2016 | INR | 221 | 229.36 | 221 | 226.94 | 113.47 | +1.54 (+0.68%) | 115,904 |
| 15 Dec 2016 | INR | 217 | 229 | 217 | 225.4 | 112.7 | +2.3 (+1.03%) | 105,588 |
| 14 Dec 2016 | INR | 231 | 231.3 | 218.94 | 223.1 | 111.55 | -3.66 (-1.61%) | 578,656 |
| 13 Dec 2016 | INR | 240 | 240 | 223.5 | 226.76 | 113.38 | +18.2 (+8.73%) | 1,313,770 |
| 12 Dec 2016 | INR | 201.56 | 218.3 | 201.06 | 208.56 | 104.28 | +9 (+4.51%) | 165,608 |
| 9 Dec 2016 | INR | 197.06 | 201.5 | 197.06 | 199.56 | 99.78 | +2.26 (+1.15%) | 59,528 |
| 8 Dec 2016 | INR | 193.5 | 199.44 | 193.5 | 197.3 | 98.65 | +4.5 (+2.33%) | 64,260 |
| 7 Dec 2016 | INR | 200 | 200 | 191.56 | 192.8 | 96.4 | -5.76 (-2.90%) | 63,048 |
| 6 Dec 2016 | INR | 198 | 201.9 | 194.14 | 198.56 | 99.28 | +0.8 (+0.40%) | 116,338 |
| 5 Dec 2016 | INR | 193 | 199.3 | 191.94 | 197.76 | 98.88 | +6.56 (+3.43%) | 98,854 |
| 2 Dec 2016 | INR | 196.9 | 197.5 | 189.1 | 191.2 | 95.6 | -5.5 (-2.80%) | 78,734 |
| 1 Dec 2016 | INR | 198.44 | 202.5 | 194 | 196.7 | 98.35 | +2.76 (+1.42%) | 126,446 |
| 30 Nov 2016 | INR | 194 | 199 | 189 | 193.94 | 96.97 | +4.88 (+2.58%) | 242,450 |
| 29 Nov 2016 | INR | 192 | 192 | 188 | 189.06 | 94.53 | +0.5 (+0.27%) | 72,824 |
| 28 Nov 2016 | INR | 194 | 195 | 188 | 188.56 | 94.28 | -2.64 (-1.38%) | 84,856 |
| 25 Nov 2016 | INR | 195 | 202 | 187.14 | 191.2 | 95.6 | -2 (-1.04%) | 144,980 |
