| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 286.05 | 293.55 | 286.05 | 290.9 | 290.9 | +3.65 (+1.27%) | 22,396 |
| 3 Jan 2017 | INR | 285.55 | 291.2 | 285.55 | 287.25 | 287.25 | +2 (+0.70%) | 34,838 |
| 2 Jan 2017 | INR | 278.9 | 286.6 | 275.25 | 285.25 | 285.25 | +9.7 (+3.52%) | 41,215 |
| 30 Dec 2016 | INR | 276.25 | 279.4 | 274.1 | 275.55 | 275.55 | +2.45 (+0.90%) | 26,317 |
| 29 Dec 2016 | INR | 271 | 275.45 | 267.95 | 273.1 | 273.1 | +2.85 (+1.05%) | 58,782 |
| 28 Dec 2016 | INR | 270.5 | 277 | 268.9 | 270.25 | 270.25 | +1.65 (+0.61%) | 31,664 |
| 27 Dec 2016 | INR | 265 | 270.9 | 263.25 | 268.6 | 268.6 | +5.3 (+2.01%) | 35,508 |
| 26 Dec 2016 | INR | 272 | 274 | 261.95 | 263.3 | 263.3 | -12.15 (-4.41%) | 50,041 |
| 23 Dec 2016 | INR | 277 | 282.6 | 270 | 275.45 | 275.45 | +0.45 (+0.16%) | 68,060 |
| 22 Dec 2016 | INR | 280.25 | 281 | 273.55 | 275 | 275 | -7.45 (-2.64%) | 56,678 |
| 21 Dec 2016 | INR | 292.35 | 293.85 | 279 | 282.45 | 282.45 | -6.75 (-2.33%) | 35,423 |
| 20 Dec 2016 | INR | 294 | 299 | 288 | 289.2 | 289.2 | -3.4 (-1.16%) | 34,515 |
| 19 Dec 2016 | INR | 294.5 | 299.95 | 291.35 | 292.6 | 292.6 | -0.4 (-0.14%) | 40,969 |
| 16 Dec 2016 | INR | 300 | 300 | 292.05 | 293 | 293 | -3.55 (-1.20%) | 19,810 |
| 15 Dec 2016 | INR | 298.8 | 304.8 | 295.5 | 296.55 | 296.55 | -5.05 (-1.67%) | 34,848 |
| 14 Dec 2016 | INR | 311 | 314.5 | 300.1 | 301.6 | 301.6 | -8.5 (-2.74%) | 50,587 |
| 13 Dec 2016 | INR | 296.5 | 316.2 | 291.15 | 310.1 | 310.1 | +16.3 (+5.55%) | 179,038 |
| 12 Dec 2016 | INR | 296.85 | 302 | 292.25 | 293.8 | 293.8 | -3.65 (-1.23%) | 29,026 |
| 9 Dec 2016 | INR | 303 | 303 | 297 | 297.45 | 297.45 | -2.4 (-0.80%) | 28,019 |
| 8 Dec 2016 | INR | 299 | 302.25 | 297 | 299.85 | 299.85 | +6.8 (+2.32%) | 34,808 |
| 7 Dec 2016 | INR | 301.5 | 301.7 | 291.5 | 293.05 | 293.05 | -6.3 (-2.10%) | 29,729 |
| 6 Dec 2016 | INR | 300.5 | 303.15 | 297.05 | 299.35 | 299.35 | +1.15 (+0.39%) | 45,739 |
| 5 Dec 2016 | INR | 302.6 | 305 | 297.05 | 298.2 | 298.2 | +6.55 (+2.25%) | 70,875 |
| 2 Dec 2016 | INR | 294.45 | 296.85 | 290.65 | 291.65 | 291.65 | -5.1 (-1.72%) | 37,869 |
| 1 Dec 2016 | INR | 304.5 | 305.95 | 295.15 | 296.75 | 296.75 | -6.1 (-2.01%) | 45,789 |
| 30 Nov 2016 | INR | 299.55 | 307.5 | 291.65 | 302.85 | 302.85 | +4.8 (+1.61%) | 102,311 |
| 29 Nov 2016 | INR | 300.65 | 305.8 | 296.05 | 298.05 | 298.05 | -1.25 (-0.42%) | 116,129 |
| 28 Nov 2016 | INR | 296 | 306.55 | 292.05 | 299.3 | 299.3 | +2.5 (+0.84%) | 110,437 |
| 25 Nov 2016 | INR | 296.85 | 305.2 | 292 | 296.8 | 296.8 | +4.8 (+1.64%) | 152,150 |
| 24 Nov 2016 | INR | 280.95 | 298 | 272.65 | 292 | 292 | +10.8 (+3.84%) | 151,787 |
