| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 308 | 308.1 | 302 | 305.5 | 305.5 | +0.15 (+0.05%) | 8,997 |
| 3 Jan 2017 | INR | 298 | 306 | 297 | 305.35 | 305.35 | +9.45 (+3.19%) | 8,402 |
| 2 Jan 2017 | INR | 294 | 298 | 292 | 295.9 | 295.9 | +0.85 (+0.29%) | 9,519 |
| 30 Dec 2016 | INR | 290 | 298 | 290 | 295.05 | 295.05 | +2.65 (+0.91%) | 3,047 |
| 29 Dec 2016 | INR | 289.4 | 297.4 | 289 | 292.4 | 292.4 | +3.3 (+1.14%) | 4,068 |
| 28 Dec 2016 | INR | 298 | 298 | 288 | 289.1 | 289.1 | -6.1 (-2.07%) | 6,665 |
| 27 Dec 2016 | INR | 299 | 299 | 288 | 295.2 | 295.2 | +3.05 (+1.04%) | 5,624 |
| 26 Dec 2016 | INR | 294 | 295.85 | 284.85 | 292.15 | 292.15 | -3.85 (-1.30%) | 4,349 |
| 23 Dec 2016 | INR | 295.5 | 298 | 293 | 296 | 296 | +0.35 (+0.12%) | 3,553 |
| 22 Dec 2016 | INR | 299.15 | 300 | 295 | 295.65 | 295.65 | -4.2 (-1.40%) | 4,540 |
| 21 Dec 2016 | INR | 303.5 | 307.2 | 298.5 | 299.85 | 299.85 | -2.2 (-0.73%) | 8,425 |
| 20 Dec 2016 | INR | 306 | 308 | 300 | 302.05 | 302.05 | -2.35 (-0.77%) | 4,868 |
| 19 Dec 2016 | INR | 308.1 | 309 | 303.25 | 304.4 | 304.4 | -1.25 (-0.41%) | 6,305 |
| 16 Dec 2016 | INR | 308 | 317.15 | 305 | 305.65 | 305.65 | -1.05 (-0.34%) | 33,620 |
| 15 Dec 2016 | INR | 313.9 | 314.7 | 302.5 | 306.7 | 306.7 | +3.2 (+1.05%) | 78,288 |
| 14 Dec 2016 | INR | 320.85 | 320.85 | 300 | 303.5 | 303.5 | -7.75 (-2.49%) | 12,057 |
| 13 Dec 2016 | INR | 316.5 | 317 | 310.8 | 311.25 | 311.25 | -5.25 (-1.66%) | 8,494 |
| 12 Dec 2016 | INR | 319 | 319 | 315.65 | 316.5 | 316.5 | +2.55 (+0.81%) | 1,690 |
| 9 Dec 2016 | INR | 319.3 | 319.3 | 309.7 | 313.95 | 313.95 | -1.05 (-0.33%) | 20,327 |
| 8 Dec 2016 | INR | 319.6 | 321.6 | 314 | 315 | 315 | -1.65 (-0.52%) | 16,087 |
| 7 Dec 2016 | INR | 312 | 320 | 310 | 316.65 | 316.65 | +2.6 (+0.83%) | 12,783 |
| 6 Dec 2016 | INR | 318.9 | 320.5 | 312.05 | 314.05 | 314.05 | -4.4 (-1.38%) | 7,957 |
| 5 Dec 2016 | INR | 308 | 320.85 | 306.4 | 318.45 | 318.45 | +8 (+2.58%) | 3,644 |
| 2 Dec 2016 | INR | 311 | 312 | 303 | 310.45 | 310.45 | -3.9 (-1.24%) | 11,604 |
| 1 Dec 2016 | INR | 318.7 | 318.7 | 310.8 | 314.35 | 314.35 | -2.8 (-0.88%) | 13,828 |
| 30 Nov 2016 | INR | 312.95 | 327 | 312.95 | 317.15 | 317.15 | +8.1 (+2.62%) | 25,650 |
| 29 Nov 2016 | INR | 306.2 | 313 | 304.9 | 309.05 | 309.05 | +4.05 (+1.33%) | 6,850 |
| 28 Nov 2016 | INR | 304 | 306.5 | 302 | 305 | 305 | +3.65 (+1.21%) | 3,279 |
| 25 Nov 2016 | INR | 301.5 | 305.25 | 300 | 301.35 | 301.35 | +1.5 (+0.50%) | 2,506 |
| 24 Nov 2016 | INR | 297 | 302 | 297 | 299.85 | 299.85 | -0.3 (-0.10%) | 1,112 |
