| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 279.55 | 285.35 | 278 | 280.9 | 280.9 | +3.9 (+1.41%) | 61,217 |
| 3 Jan 2017 | INR | 276.5 | 279.3 | 275.4 | 277 | 277 | +1.45 (+0.53%) | 31,294 |
| 2 Jan 2017 | INR | 273.1 | 277.3 | 272 | 275.55 | 275.55 | +2.75 (+1.01%) | 35,123 |
| 30 Dec 2016 | INR | 263.45 | 275 | 263.3 | 272.8 | 272.8 | +11 (+4.20%) | 52,956 |
| 29 Dec 2016 | INR | 258.45 | 263 | 256.5 | 261.8 | 261.8 | +3.8 (+1.47%) | 15,318 |
| 28 Dec 2016 | INR | 258.05 | 264 | 257.4 | 258 | 258 | +2.2 (+0.86%) | 21,875 |
| 27 Dec 2016 | INR | 250.4 | 257.1 | 247.7 | 255.8 | 255.8 | +5.75 (+2.30%) | 13,007 |
| 26 Dec 2016 | INR | 256 | 256.7 | 249.75 | 250.05 | 250.05 | -8.2 (-3.18%) | 29,598 |
| 23 Dec 2016 | INR | 259.45 | 261 | 256 | 258.25 | 258.25 | -2.45 (-0.94%) | 8,198 |
| 22 Dec 2016 | INR | 263 | 263 | 260 | 260.7 | 260.7 | -4.55 (-1.72%) | 9,137 |
| 21 Dec 2016 | INR | 267 | 267.9 | 264.3 | 265.25 | 265.25 | +1.3 (+0.49%) | 7,110 |
| 20 Dec 2016 | INR | 267.35 | 271.7 | 263.1 | 263.95 | 263.95 | -2.05 (-0.77%) | 11,723 |
| 19 Dec 2016 | INR | 266 | 273.1 | 265 | 266 | 266 | +0.1 (+0.04%) | 32,822 |
| 16 Dec 2016 | INR | 258.15 | 266.9 | 257.7 | 265.9 | 265.9 | +8.25 (+3.20%) | 72,985 |
| 15 Dec 2016 | INR | 255 | 262.75 | 255 | 257.65 | 257.65 | -0.95 (-0.37%) | 39,178 |
| 14 Dec 2016 | INR | 257.65 | 264 | 257.65 | 258.6 | 258.6 | -0.6 (-0.23%) | 10,505 |
| 13 Dec 2016 | INR | 260 | 263.1 | 257.9 | 259.2 | 259.2 | -1.45 (-0.56%) | 22,621 |
| 12 Dec 2016 | INR | 266.3 | 266.8 | 259.5 | 260.65 | 260.65 | -5.15 (-1.94%) | 17,780 |
| 9 Dec 2016 | INR | 272 | 273 | 265 | 265.8 | 265.8 | -3.85 (-1.43%) | 23,562 |
| 8 Dec 2016 | INR | 262 | 271.2 | 262 | 269.65 | 269.65 | +9.95 (+3.83%) | 28,661 |
| 7 Dec 2016 | INR | 267 | 268.05 | 257 | 259.7 | 259.7 | -6.25 (-2.35%) | 18,654 |
| 6 Dec 2016 | INR | 263 | 268.6 | 262 | 265.95 | 265.95 | +6 (+2.31%) | 19,096 |
| 5 Dec 2016 | INR | 260.2 | 269.95 | 257 | 259.95 | 259.95 | -2.65 (-1.01%) | 23,349 |
| 2 Dec 2016 | INR | 266.1 | 267.4 | 260.65 | 262.6 | 262.6 | -6.5 (-2.42%) | 21,299 |
| 1 Dec 2016 | INR | 281 | 281.5 | 267.4 | 269.1 | 269.1 | -8.55 (-3.08%) | 17,453 |
| 30 Nov 2016 | INR | 279.2 | 283.8 | 276 | 277.65 | 277.65 | -3.4 (-1.21%) | 18,455 |
| 29 Nov 2016 | INR | 286.25 | 288.6 | 279 | 281.05 | 281.05 | -4 (-1.40%) | 44,672 |
| 28 Nov 2016 | INR | 275 | 289.2 | 271 | 285.05 | 285.05 | +22.2 (+8.45%) | 308,387 |
| 25 Nov 2016 | INR | 256.95 | 263.85 | 255.9 | 262.85 | 262.85 | +8.4 (+3.30%) | 30,423 |
| 24 Nov 2016 | INR | 251 | 256 | 245.5 | 254.45 | 254.45 | +5.5 (+2.21%) | 39,699 |
