| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 254 | 263.2 | 254 | 257.95 | 257.95 | +4.6 (+1.82%) | 513 |
| 3 Jan 2017 | INR | 248 | 258.5 | 248 | 253.35 | 253.35 | +6.1 (+2.47%) | 1,467 |
| 2 Jan 2017 | INR | 245 | 247.95 | 239.15 | 247.25 | 247.25 | +1 (+0.41%) | 1,018 |
| 30 Dec 2016 | INR | 242 | 247.8 | 242 | 246.25 | 246.25 | +1.6 (+0.65%) | 1,971 |
| 29 Dec 2016 | INR | 245 | 248.8 | 242 | 244.65 | 244.65 | +2.65 (+1.10%) | 696 |
| 28 Dec 2016 | INR | 243.7 | 243.7 | 238 | 242 | 242 | -1.35 (-0.55%) | 650 |
| 27 Dec 2016 | INR | 243 | 244 | 238.95 | 243.35 | 243.35 | +2.8 (+1.16%) | 1,304 |
| 26 Dec 2016 | INR | 241.05 | 242 | 238.05 | 240.55 | 240.55 | -3.45 (-1.41%) | 867 |
| 23 Dec 2016 | INR | 245 | 250 | 240 | 244 | 244 | +8.3 (+3.52%) | 1,983 |
| 22 Dec 2016 | INR | 231.05 | 239 | 225 | 235.7 | 235.7 | +2.2 (+0.94%) | 2,183 |
| 21 Dec 2016 | INR | 235 | 235 | 231.25 | 233.5 | 233.5 | -1.4 (-0.60%) | 149 |
| 20 Dec 2016 | INR | 235 | 235 | 232 | 234.9 | 234.9 | +2.9 (+1.25%) | 342 |
| 19 Dec 2016 | INR | 237.8 | 238.5 | 228.2 | 232 | 232 | -6.45 (-2.70%) | 2,907 |
| 16 Dec 2016 | INR | 234 | 240.05 | 232 | 238.45 | 238.45 | +5.65 (+2.43%) | 1,774 |
| 15 Dec 2016 | INR | 238.95 | 238.95 | 231.05 | 232.8 | 232.8 | -3.1 (-1.31%) | 686 |
| 14 Dec 2016 | INR | 240 | 242.5 | 235 | 235.9 | 235.9 | -4.2 (-1.75%) | 1,256 |
| 13 Dec 2016 | INR | 240.1 | 243.45 | 238 | 240.1 | 240.1 | +1.05 (+0.44%) | 202 |
| 12 Dec 2016 | INR | 245 | 245 | 237.15 | 239.05 | 239.05 | -5.35 (-2.19%) | 1,423 |
| 9 Dec 2016 | INR | 241.9 | 244.6 | 235.6 | 244.4 | 244.4 | +3.9 (+1.62%) | 1,240 |
| 8 Dec 2016 | INR | 240 | 242.5 | 239 | 240.5 | 240.5 | +4 (+1.69%) | 786 |
| 7 Dec 2016 | INR | 238.65 | 243 | 235 | 236.5 | 236.5 | -2.15 (-0.90%) | 1,329 |
| 6 Dec 2016 | INR | 238 | 242 | 237 | 238.65 | 238.65 | +0.35 (+0.15%) | 2,089 |
| 5 Dec 2016 | INR | 236 | 244.45 | 231.95 | 238.3 | 238.3 | +3.15 (+1.34%) | 3,496 |
| 2 Dec 2016 | INR | 238.45 | 244.45 | 231.75 | 235.15 | 235.15 | -3.45 (-1.45%) | 2,206 |
| 1 Dec 2016 | INR | 234.95 | 241 | 226 | 238.6 | 238.6 | +8.2 (+3.56%) | 3,636 |
| 30 Nov 2016 | INR | 240.25 | 243.95 | 227.65 | 230.4 | 230.4 | -9.7 (-4.04%) | 13,411 |
| 29 Nov 2016 | INR | 242 | 249 | 235 | 240.1 | 240.1 | -1.8 (-0.74%) | 1,652 |
| 28 Nov 2016 | INR | 243.4 | 245 | 239.95 | 241.9 | 241.9 | -1.5 (-0.62%) | 2,043 |
| 25 Nov 2016 | INR | 241.75 | 246.7 | 240 | 243.4 | 243.4 | +1.85 (+0.77%) | 1,625 |
| 24 Nov 2016 | INR | 241.1 | 247.35 | 239.9 | 241.55 | 241.55 | -1.3 (-0.54%) | 1,233 |
