| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 295.9 | 303.4 | 286 | 287.95 | 287.95 | -5.95 (-2.02%) | 39,806 |
| 3 Jan 2017 | INR | 288 | 303.6 | 282.7 | 293.9 | 293.9 | +17.9 (+6.49%) | 99,295 |
| 2 Jan 2017 | INR | 254 | 276 | 252.05 | 276 | 276 | +25.05 (+9.98%) | 63,005 |
| 30 Dec 2016 | INR | 245.7 | 257 | 245.7 | 250.95 | 250.95 | +8.6 (+3.55%) | 46,404 |
| 29 Dec 2016 | INR | 244 | 245.75 | 241.55 | 242.35 | 242.35 | +1.4 (+0.58%) | 8,170 |
| 28 Dec 2016 | INR | 234.7 | 251.3 | 234.4 | 240.95 | 240.95 | +5.4 (+2.29%) | 20,393 |
| 27 Dec 2016 | INR | 235.75 | 238 | 230.4 | 235.55 | 235.55 | +2.2 (+0.94%) | 5,470 |
| 26 Dec 2016 | INR | 246.9 | 246.9 | 231.25 | 233.35 | 233.35 | -14.25 (-5.76%) | 16,606 |
| 23 Dec 2016 | INR | 232 | 254.4 | 228.15 | 247.6 | 247.6 | +16.3 (+7.05%) | 115,169 |
| 22 Dec 2016 | INR | 238 | 239.3 | 230 | 231.3 | 231.3 | -5.9 (-2.49%) | 4,884 |
| 21 Dec 2016 | INR | 242 | 249 | 235.5 | 237.2 | 237.2 | -0.55 (-0.23%) | 4,594 |
| 20 Dec 2016 | INR | 245 | 246.45 | 237 | 237.75 | 237.75 | -3.6 (-1.49%) | 3,137 |
| 19 Dec 2016 | INR | 243 | 246.9 | 240.65 | 241.35 | 241.35 | -2.3 (-0.94%) | 3,085 |
| 16 Dec 2016 | INR | 245 | 249 | 241 | 243.65 | 243.65 | +0.4 (+0.16%) | 9,853 |
| 15 Dec 2016 | INR | 235 | 245.5 | 232.8 | 243.25 | 243.25 | +2 (+0.83%) | 11,304 |
| 14 Dec 2016 | INR | 247 | 247.9 | 240 | 241.25 | 241.25 | -6.15 (-2.49%) | 5,506 |
| 13 Dec 2016 | INR | 237.45 | 254.9 | 235 | 247.4 | 247.4 | +10.1 (+4.26%) | 26,027 |
| 12 Dec 2016 | INR | 236 | 242 | 233.85 | 237.3 | 237.3 | +0.45 (+0.19%) | 14,439 |
| 9 Dec 2016 | INR | 236.6 | 237.7 | 231.35 | 236.85 | 236.85 | +1.25 (+0.53%) | 15,519 |
| 8 Dec 2016 | INR | 234.65 | 241.5 | 230 | 235.6 | 235.6 | +2.1 (+0.90%) | 7,360 |
| 7 Dec 2016 | INR | 238.8 | 243 | 232 | 233.5 | 233.5 | -4.4 (-1.85%) | 9,281 |
| 6 Dec 2016 | INR | 245.5 | 249.8 | 235.55 | 237.9 | 237.9 | -5.5 (-2.26%) | 9,948 |
| 5 Dec 2016 | INR | 225.6 | 248 | 225.6 | 243.4 | 243.4 | +9.35 (+3.99%) | 19,975 |
| 2 Dec 2016 | INR | 242.2 | 242.2 | 230 | 234.05 | 234.05 | -13.5 (-5.45%) | 9,948 |
| 1 Dec 2016 | INR | 254.85 | 261 | 246.1 | 247.55 | 247.55 | -4.35 (-1.73%) | 18,182 |
| 30 Nov 2016 | INR | 252.7 | 255.25 | 250.5 | 251.9 | 251.9 | +2.15 (+0.86%) | 10,108 |
| 29 Nov 2016 | INR | 255.6 | 259 | 248.15 | 249.75 | 249.75 | -0.95 (-0.38%) | 14,307 |
| 28 Nov 2016 | INR | 260 | 260 | 245.2 | 250.7 | 250.7 | -1.3 (-0.52%) | 28,841 |
| 25 Nov 2016 | INR | 257.9 | 265.5 | 250 | 252 | 252 | +3.8 (+1.53%) | 64,938 |
| 24 Nov 2016 | INR | 234.9 | 248.8 | 223.1 | 248.2 | 248.2 | +22 (+9.73%) | 103,847 |
