| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 260 | 260.3 | 250.1 | 251.15 | 251.15 | -8.15 (-3.14%) | 156,557 |
| 3 Jan 2017 | INR | 260.45 | 261 | 256.6 | 259.3 | 259.3 | -0.45 (-0.17%) | 118,652 |
| 2 Jan 2017 | INR | 257 | 260.35 | 253.9 | 259.75 | 259.75 | +4.3 (+1.68%) | 153,596 |
| 30 Dec 2016 | INR | 259 | 259.4 | 254.55 | 255.45 | 255.45 | -0.95 (-0.37%) | 115,252 |
| 29 Dec 2016 | INR | 250 | 258.8 | 249.25 | 256.4 | 256.4 | +6.55 (+2.62%) | 102,853 |
| 28 Dec 2016 | INR | 254.25 | 256.35 | 249.2 | 249.85 | 249.85 | -2.35 (-0.93%) | 73,616 |
| 27 Dec 2016 | INR | 250 | 254 | 247.1 | 252.2 | 252.2 | +2.7 (+1.08%) | 242,207 |
| 26 Dec 2016 | INR | 256.95 | 256.95 | 248.65 | 249.5 | 249.5 | -8.3 (-3.22%) | 78,356 |
| 23 Dec 2016 | INR | 261.55 | 261.8 | 255.2 | 257.8 | 257.8 | -3.15 (-1.21%) | 97,303 |
| 22 Dec 2016 | INR | 265.65 | 266.15 | 260 | 260.95 | 260.95 | -6.2 (-2.32%) | 62,246 |
| 21 Dec 2016 | INR | 265 | 271.1 | 264 | 267.15 | 267.15 | +4.8 (+1.83%) | 101,482 |
| 20 Dec 2016 | INR | 268.6 | 268.6 | 261.3 | 262.35 | 262.35 | -7.9 (-2.92%) | 120,234 |
| 19 Dec 2016 | INR | 280.5 | 280.5 | 269.1 | 270.25 | 270.25 | -10.4 (-3.71%) | 107,683 |
| 16 Dec 2016 | INR | 287 | 289.85 | 279.2 | 280.65 | 280.65 | -4.55 (-1.60%) | 143,522 |
| 15 Dec 2016 | INR | 275.95 | 288.35 | 275.15 | 285.2 | 285.2 | +9.3 (+3.37%) | 221,127 |
| 14 Dec 2016 | INR | 278 | 278.1 | 275.2 | 275.9 | 275.9 | -2.1 (-0.76%) | 53,506 |
| 13 Dec 2016 | INR | 281.1 | 281.25 | 275.2 | 278 | 278 | -2.65 (-0.94%) | 48,050 |
| 12 Dec 2016 | INR | 280 | 283.5 | 278 | 280.65 | 280.65 | -0.65 (-0.23%) | 66,359 |
| 9 Dec 2016 | INR | 288 | 288 | 279.25 | 281.3 | 281.3 | -2.4 (-0.85%) | 88,099 |
| 8 Dec 2016 | INR | 282 | 286.85 | 278.35 | 283.7 | 283.7 | +5.6 (+2.01%) | 166,938 |
| 7 Dec 2016 | INR | 276 | 280.6 | 274.95 | 278.1 | 278.1 | +1.9 (+0.69%) | 83,547 |
| 6 Dec 2016 | INR | 278.2 | 279 | 275 | 276.2 | 276.2 | +0.75 (+0.27%) | 62,655 |
| 5 Dec 2016 | INR | 273.5 | 280.75 | 268.5 | 275.45 | 275.45 | +3.05 (+1.12%) | 111,954 |
| 2 Dec 2016 | INR | 277 | 279.3 | 270.2 | 272.4 | 272.4 | -2.45 (-0.89%) | 119,768 |
| 1 Dec 2016 | INR | 280.9 | 282.9 | 274.05 | 274.85 | 274.85 | -7.4 (-2.62%) | 93,565 |
| 30 Nov 2016 | INR | 282 | 283.2 | 273.9 | 282.25 | 282.25 | +0.25 (+0.09%) | 142,472 |
| 29 Nov 2016 | INR | 285 | 286.25 | 277.6 | 282 | 282 | -2.35 (-0.83%) | 212,787 |
| 28 Nov 2016 | INR | 276.85 | 286.95 | 276.15 | 284.35 | 284.35 | +11.4 (+4.18%) | 358,927 |
| 25 Nov 2016 | INR | 277 | 281.45 | 271.3 | 272.95 | 272.95 | -0.6 (-0.22%) | 370,147 |
| 24 Nov 2016 | INR | 258 | 278 | 258 | 273.55 | 273.55 | +15.7 (+6.09%) | 374,351 |
