| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 301 | 305.75 | 301 | 302.45 | 302.45 | +3.35 (+1.12%) | 3,181 |
| 3 Jan 2017 | INR | 299.4 | 305 | 296.5 | 299.1 | 299.1 | +2.6 (+0.88%) | 2,749 |
| 2 Jan 2017 | INR | 300.15 | 301.75 | 296.4 | 296.5 | 296.5 | -2.85 (-0.95%) | 386 |
| 30 Dec 2016 | INR | 298.4 | 305.9 | 297.6 | 299.35 | 299.35 | +2.35 (+0.79%) | 8,617 |
| 29 Dec 2016 | INR | 299 | 302.3 | 294 | 297 | 297 | -0.4 (-0.13%) | 1,661 |
| 28 Dec 2016 | INR | 290 | 300 | 290 | 297.4 | 297.4 | +8.95 (+3.10%) | 2,832 |
| 27 Dec 2016 | INR | 288.7 | 289.5 | 286.5 | 288.45 | 288.45 | +2.75 (+0.96%) | 751 |
| 26 Dec 2016 | INR | 295 | 295 | 285 | 285.7 | 285.7 | -10.65 (-3.59%) | 3,066 |
| 23 Dec 2016 | INR | 297.95 | 300 | 295 | 296.35 | 296.35 | -0.25 (-0.08%) | 1,039 |
| 22 Dec 2016 | INR | 300.7 | 301.35 | 296 | 296.6 | 296.6 | -5.25 (-1.74%) | 1,662 |
| 21 Dec 2016 | INR | 305.05 | 307.95 | 301.3 | 301.85 | 301.85 | -3.75 (-1.23%) | 1,603 |
| 20 Dec 2016 | INR | 310 | 311 | 305 | 305.6 | 305.6 | -3.1 (-1.00%) | 669 |
| 19 Dec 2016 | INR | 311.5 | 313.25 | 308 | 308.7 | 308.7 | -1.85 (-0.60%) | 1,272 |
| 16 Dec 2016 | INR | 309.65 | 314 | 308.6 | 310.55 | 310.55 | -2.5 (-0.80%) | 2,027 |
| 15 Dec 2016 | INR | 309 | 317.15 | 305 | 313.05 | 313.05 | +1.8 (+0.58%) | 2,023 |
| 14 Dec 2016 | INR | 314 | 314.9 | 310 | 311.25 | 311.25 | -3.85 (-1.22%) | 1,781 |
| 13 Dec 2016 | INR | 315 | 318.45 | 313.2 | 315.1 | 315.1 | -1.05 (-0.33%) | 5,151 |
| 12 Dec 2016 | INR | 318.05 | 319.05 | 315.05 | 316.15 | 316.15 | -2.8 (-0.88%) | 794 |
| 9 Dec 2016 | INR | 323.3 | 325 | 317.15 | 318.95 | 318.95 | -0.8 (-0.25%) | 2,730 |
| 8 Dec 2016 | INR | 313 | 323.6 | 313 | 319.75 | 319.75 | +7.15 (+2.29%) | 965 |
| 7 Dec 2016 | INR | 315.6 | 317.1 | 311.5 | 312.6 | 312.6 | -2.15 (-0.68%) | 948 |
| 6 Dec 2016 | INR | 314 | 318 | 313 | 314.75 | 314.75 | +3.45 (+1.11%) | 1,039 |
| 5 Dec 2016 | INR | 323.45 | 323.5 | 308.5 | 311.3 | 311.3 | -6.9 (-2.17%) | 8,304 |
| 2 Dec 2016 | INR | 317 | 323.3 | 315.35 | 318.2 | 318.2 | +0.15 (+0.05%) | 4,426 |
| 1 Dec 2016 | INR | 326.1 | 327 | 315.2 | 318.05 | 318.05 | -5 (-1.55%) | 4,216 |
| 30 Nov 2016 | INR | 311.2 | 326.25 | 309 | 323.05 | 323.05 | +9.8 (+3.13%) | 12,883 |
| 29 Nov 2016 | INR | 310 | 319.45 | 310 | 313.25 | 313.25 | +0.95 (+0.30%) | 3,287 |
| 28 Nov 2016 | INR | 315 | 317.4 | 307.05 | 312.3 | 312.3 | -4.4 (-1.39%) | 6,161 |
| 25 Nov 2016 | INR | 321.95 | 324.1 | 315 | 316.7 | 316.7 | -5.35 (-1.66%) | 4,386 |
| 24 Nov 2016 | INR | 328 | 328 | 318 | 322.05 | 322.05 | -6.25 (-1.90%) | 1,811 |
