| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 267.95 | 271.9 | 266.5 | 269.75 | 269.75 | +2.75 (+1.03%) | 14,849 |
| 3 Jan 2017 | INR | 270.25 | 273.1 | 266.05 | 267 | 267 | -2.55 (-0.95%) | 9,789 |
| 2 Jan 2017 | INR | 276 | 278 | 267.1 | 269.55 | 269.55 | +0.45 (+0.17%) | 20,113 |
| 30 Dec 2016 | INR | 261 | 272.6 | 261 | 269.1 | 269.1 | +2.2 (+0.82%) | 59,792 |
| 29 Dec 2016 | INR | 264.2 | 267.4 | 264.15 | 266.9 | 266.9 | +2.65 (+1.00%) | 80,106 |
| 28 Dec 2016 | INR | 264.5 | 270.45 | 263.85 | 264.25 | 264.25 | +2.85 (+1.09%) | 10,992 |
| 27 Dec 2016 | INR | 257.25 | 262.3 | 256.4 | 261.4 | 261.4 | +3.55 (+1.38%) | 7,427 |
| 26 Dec 2016 | INR | 261.05 | 263.05 | 253.5 | 257.85 | 257.85 | -2.5 (-0.96%) | 7,200 |
| 23 Dec 2016 | INR | 255 | 265.95 | 254.5 | 260.35 | 260.35 | +2.7 (+1.05%) | 14,528 |
| 22 Dec 2016 | INR | 259.15 | 259.15 | 250.9 | 257.65 | 257.65 | -2.9 (-1.11%) | 5,098 |
| 21 Dec 2016 | INR | 260.3 | 262.6 | 258.7 | 260.55 | 260.55 | +3.45 (+1.34%) | 7,565 |
| 20 Dec 2016 | INR | 261.65 | 265.5 | 256.2 | 257.1 | 257.1 | -5.35 (-2.04%) | 8,069 |
| 19 Dec 2016 | INR | 266.5 | 269.5 | 260.55 | 262.45 | 262.45 | -3.55 (-1.33%) | 10,144 |
| 16 Dec 2016 | INR | 267.95 | 269.95 | 264.1 | 266 | 266 | -4.35 (-1.61%) | 4,899 |
| 15 Dec 2016 | INR | 264.1 | 274.4 | 264 | 270.35 | 270.35 | +3 (+1.12%) | 4,660 |
| 14 Dec 2016 | INR | 273.2 | 274.75 | 265.6 | 267.35 | 267.35 | -6.05 (-2.21%) | 6,965 |
| 13 Dec 2016 | INR | 276.15 | 278.1 | 272 | 273.4 | 273.4 | -3.15 (-1.14%) | 4,054 |
| 12 Dec 2016 | INR | 280.9 | 283.2 | 276 | 276.55 | 276.55 | -6.4 (-2.26%) | 5,745 |
| 9 Dec 2016 | INR | 288 | 288 | 282.25 | 282.95 | 282.95 | -5.05 (-1.75%) | 7,360 |
| 8 Dec 2016 | INR | 284.85 | 289.25 | 282 | 288 | 288 | +6.45 (+2.29%) | 8,459 |
| 7 Dec 2016 | INR | 283.6 | 286 | 273.2 | 281.55 | 281.55 | +0.2 (+0.07%) | 10,977 |
| 6 Dec 2016 | INR | 278.5 | 285 | 277.4 | 281.35 | 281.35 | +6.05 (+2.20%) | 7,301 |
| 5 Dec 2016 | INR | 276.65 | 281.35 | 272.05 | 275.3 | 275.3 | +0.7 (+0.25%) | 7,344 |
| 2 Dec 2016 | INR | 279.7 | 279.75 | 272.2 | 274.6 | 274.6 | -5.9 (-2.10%) | 8,124 |
| 1 Dec 2016 | INR | 281.05 | 290.6 | 276.1 | 280.5 | 280.5 | -6.4 (-2.23%) | 10,409 |
| 30 Nov 2016 | INR | 279 | 292.6 | 274 | 286.9 | 286.9 | +5.35 (+1.90%) | 11,761 |
| 29 Nov 2016 | INR | 274.05 | 291.5 | 274.05 | 281.55 | 281.55 | +1.45 (+0.52%) | 20,074 |
| 28 Nov 2016 | INR | 274 | 286 | 274 | 280.1 | 280.1 | -2.95 (-1.04%) | 10,892 |
| 25 Nov 2016 | INR | 270 | 285 | 269.5 | 283.05 | 283.05 | +13.85 (+5.14%) | 14,370 |
| 24 Nov 2016 | INR | 270 | 272.7 | 267 | 269.2 | 269.2 | -2.6 (-0.96%) | 10,187 |
