| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 267.5 | 269 | 263.2 | 265.8 | 265.8 | -2.1 (-0.78%) | 1,293 |
| 3 Jan 2017 | INR | 264 | 272.9 | 264 | 267.9 | 267.9 | +4.2 (+1.59%) | 622 |
| 2 Jan 2017 | INR | 261 | 264 | 260 | 263.7 | 263.7 | +2.7 (+1.03%) | 827 |
| 30 Dec 2016 | INR | 259.15 | 263.5 | 259 | 261 | 261 | -2.9 (-1.10%) | 829 |
| 29 Dec 2016 | INR | 257 | 265 | 257 | 263.9 | 263.9 | +2.25 (+0.86%) | 208 |
| 28 Dec 2016 | INR | 275 | 275 | 258.25 | 261.65 | 261.65 | -13.35 (-4.85%) | 1,056 |
| 27 Dec 2016 | INR | 275 | 275 | 275 | 275 | 275 | +5 (+1.85%) | 1,000 |
| 26 Dec 2016 | INR | 265 | 271 | 265 | 270 | 270 | +2.65 (+0.99%) | 3,051 |
| 23 Dec 2016 | INR | 258 | 270 | 258 | 267.35 | 267.35 | -2.65 (-0.98%) | 521 |
| 22 Dec 2016 | INR | 265 | 270 | 258 | 270 | 270 | +8.3 (+3.17%) | 417 |
| 21 Dec 2016 | INR | 271 | 271 | 261 | 261.7 | 261.7 | -11.2 (-4.10%) | 972 |
| 20 Dec 2016 | INR | 267 | 273 | 267 | 272.9 | 272.9 | +10.8 (+4.12%) | 132 |
| 19 Dec 2016 | INR | 270 | 270 | 260.5 | 262.1 | 262.1 | -11.9 (-4.34%) | 1,052 |
| 16 Dec 2016 | INR | 274 | 274 | 274 | 274 | 274 | -0.8 (-0.29%) | 700 |
| 15 Dec 2016 | INR | 268 | 276 | 267.3 | 274.8 | 274.8 | +6.85 (+2.56%) | 466 |
| 14 Dec 2016 | INR | 278 | 278 | 265 | 267.95 | 267.95 | -5.05 (-1.85%) | 2,095 |
| 13 Dec 2016 | INR | 272.05 | 279.8 | 272.05 | 273 | 273 | -2.8 (-1.02%) | 141 |
| 12 Dec 2016 | INR | 280 | 288 | 273.1 | 275.8 | 275.8 | -8.25 (-2.90%) | 1,804 |
| 9 Dec 2016 | INR | 273 | 299 | 273 | 284.05 | 284.05 | +5.05 (+1.81%) | 3,635 |
| 8 Dec 2016 | INR | 271.8 | 279 | 270 | 279 | 279 | +4 (+1.45%) | 242 |
| 7 Dec 2016 | INR | 280 | 280 | 271.5 | 275 | 275 | -5.15 (-1.84%) | 689 |
| 6 Dec 2016 | INR | 284 | 292.5 | 266.4 | 280.15 | 280.15 | -3.45 (-1.22%) | 2,476 |
| 5 Dec 2016 | INR | 283 | 284 | 283 | 283.6 | 283.6 | +0.45 (+0.16%) | 5 |
| 2 Dec 2016 | INR | 280 | 285 | 278 | 283.15 | 283.15 | +4.15 (+1.49%) | 326 |
| 1 Dec 2016 | INR | 280 | 280 | 279 | 279 | 279 | -4.75 (-1.67%) | 283 |
| 30 Nov 2016 | INR | 288 | 292 | 276.15 | 283.75 | 283.75 | +4.55 (+1.63%) | 85 |
| 29 Nov 2016 | INR | 260.55 | 280 | 260.55 | 279.2 | 279.2 | +17.35 (+6.63%) | 1,769 |
| 28 Nov 2016 | INR | 255.15 | 270 | 249.3 | 261.85 | 261.85 | +6.75 (+2.65%) | 10,450 |
| 25 Nov 2016 | INR | 260.3 | 260.3 | 254 | 255.1 | 255.1 | +0.8 (+0.31%) | 232 |
| 24 Nov 2016 | INR | 257.95 | 258 | 252.1 | 254.3 | 254.3 | +1.75 (+0.69%) | 40 |
