| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 286.5 | 291.6 | 286 | 286.9 | 286.9 | -3.45 (-1.19%) | 7,648 |
| 3 Jan 2017 | INR | 284.75 | 291.65 | 284.75 | 290.35 | 290.35 | +4.4 (+1.54%) | 13,376 |
| 2 Jan 2017 | INR | 276.8 | 287 | 274.9 | 285.95 | 285.95 | +12.05 (+4.40%) | 15,588 |
| 30 Dec 2016 | INR | 275.2 | 277.5 | 272.35 | 273.9 | 273.9 | -1.9 (-0.69%) | 9,920 |
| 29 Dec 2016 | INR | 267.15 | 277 | 266.35 | 275.8 | 275.8 | +8 (+2.99%) | 8,032 |
| 28 Dec 2016 | INR | 272.35 | 275.5 | 265.5 | 267.8 | 267.8 | -3.55 (-1.31%) | 6,490 |
| 27 Dec 2016 | INR | 260.15 | 273 | 259 | 271.35 | 271.35 | +9.75 (+3.73%) | 11,597 |
| 26 Dec 2016 | INR | 260 | 264.9 | 256.3 | 261.6 | 261.6 | +0.5 (+0.19%) | 6,483 |
| 23 Dec 2016 | INR | 260.55 | 265 | 258.2 | 261.1 | 261.1 | +0.55 (+0.21%) | 9,325 |
| 22 Dec 2016 | INR | 263 | 275.65 | 259.55 | 260.55 | 260.55 | -3 (-1.14%) | 31,920 |
| 21 Dec 2016 | INR | 270.15 | 271.4 | 262 | 263.55 | 263.55 | -7.05 (-2.61%) | 17,423 |
| 20 Dec 2016 | INR | 274.2 | 276.1 | 269.05 | 270.6 | 270.6 | -0.75 (-0.28%) | 10,179 |
| 19 Dec 2016 | INR | 274 | 274.75 | 271 | 271.35 | 271.35 | -4.05 (-1.47%) | 5,298 |
| 16 Dec 2016 | INR | 277 | 277.75 | 274.8 | 275.4 | 275.4 | -1.2 (-0.43%) | 6,091 |
| 15 Dec 2016 | INR | 273.2 | 285 | 273.2 | 276.6 | 276.6 | +4 (+1.47%) | 16,636 |
| 14 Dec 2016 | INR | 273.5 | 277.4 | 271.3 | 272.6 | 272.6 | -2.95 (-1.07%) | 7,365 |
| 13 Dec 2016 | INR | 277 | 279.45 | 274.05 | 275.55 | 275.55 | -4.2 (-1.50%) | 12,305 |
| 12 Dec 2016 | INR | 277.9 | 281 | 273.95 | 279.75 | 279.75 | -0.45 (-0.16%) | 11,913 |
| 9 Dec 2016 | INR | 279.85 | 284.35 | 277 | 280.2 | 280.2 | +2.15 (+0.77%) | 7,544 |
| 8 Dec 2016 | INR | 276 | 280 | 276 | 278.05 | 278.05 | +3.15 (+1.15%) | 12,443 |
| 7 Dec 2016 | INR | 278.35 | 279.9 | 274.25 | 274.9 | 274.9 | -1 (-0.36%) | 4,193 |
| 6 Dec 2016 | INR | 277.3 | 282 | 275.6 | 275.9 | 275.9 | -0.25 (-0.09%) | 10,621 |
| 5 Dec 2016 | INR | 276.1 | 279 | 272.6 | 276.15 | 276.15 | +0.05 (+0.02%) | 10,581 |
| 2 Dec 2016 | INR | 279 | 282.75 | 274.35 | 276.1 | 276.1 | -3.9 (-1.39%) | 25,591 |
| 1 Dec 2016 | INR | 287.85 | 287.95 | 278 | 280 | 280 | -5.45 (-1.91%) | 5,369 |
| 30 Nov 2016 | INR | 282.65 | 287.95 | 281.1 | 285.45 | 285.45 | +2.15 (+0.76%) | 9,066 |
| 29 Nov 2016 | INR | 285 | 289.2 | 282.5 | 283.3 | 283.3 | -2.8 (-0.98%) | 5,712 |
| 28 Nov 2016 | INR | 284 | 290 | 284 | 286.1 | 286.1 | +2.15 (+0.76%) | 9,534 |
| 25 Nov 2016 | INR | 270.25 | 287.1 | 270.1 | 283.95 | 283.95 | +12.7 (+4.68%) | 20,582 |
| 24 Nov 2016 | INR | 270.45 | 273.7 | 268 | 271.25 | 271.25 | -2.1 (-0.77%) | 9,994 |
