| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 286 | 288 | 280.1 | 286.55 | 286.55 | +1.25 (+0.44%) | 7,379 |
| 3 Jan 2017 | INR | 280 | 289 | 276 | 285.3 | 285.3 | +6.9 (+2.48%) | 7,919 |
| 2 Jan 2017 | INR | 280.95 | 280.95 | 272.1 | 278.4 | 278.4 | +0.75 (+0.27%) | 3,872 |
| 30 Dec 2016 | INR | 277.55 | 280 | 272.55 | 277.65 | 277.65 | +5.5 (+2.02%) | 1,782 |
| 29 Dec 2016 | INR | 269 | 275.4 | 268 | 272.15 | 272.15 | +1.45 (+0.54%) | 2,939 |
| 28 Dec 2016 | INR | 269.4 | 274.75 | 267.75 | 270.7 | 270.7 | +4.25 (+1.60%) | 1,615 |
| 27 Dec 2016 | INR | 272 | 272 | 264 | 266.45 | 266.45 | +1.2 (+0.45%) | 1,490 |
| 26 Dec 2016 | INR | 265.05 | 269 | 262 | 265.25 | 265.25 | -4.1 (-1.52%) | 3,891 |
| 23 Dec 2016 | INR | 266.55 | 272 | 266 | 269.35 | 269.35 | -0.1 (-0.04%) | 7,230 |
| 22 Dec 2016 | INR | 272.6 | 276.95 | 268.05 | 269.45 | 269.45 | -5.75 (-2.09%) | 4,830 |
| 21 Dec 2016 | INR | 282 | 282 | 273 | 275.2 | 275.2 | -2.2 (-0.79%) | 4,529 |
| 20 Dec 2016 | INR | 288.2 | 288.4 | 275.05 | 277.4 | 277.4 | -7.2 (-2.53%) | 9,308 |
| 19 Dec 2016 | INR | 290.45 | 290.55 | 283 | 284.6 | 284.6 | -5.85 (-2.01%) | 8,190 |
| 16 Dec 2016 | INR | 290 | 292.5 | 285 | 290.45 | 290.45 | +2.45 (+0.85%) | 5,281 |
| 15 Dec 2016 | INR | 282.05 | 299 | 282 | 288 | 288 | -1.8 (-0.62%) | 14,079 |
| 14 Dec 2016 | INR | 302.1 | 306 | 288 | 289.8 | 289.8 | -12.8 (-4.23%) | 16,255 |
| 13 Dec 2016 | INR | 302.1 | 309.95 | 299.5 | 302.6 | 302.6 | +0.55 (+0.18%) | 27,529 |
| 12 Dec 2016 | INR | 301.15 | 310 | 295.6 | 302.05 | 302.05 | +10.7 (+3.67%) | 56,615 |
| 9 Dec 2016 | INR | 277.9 | 299.5 | 274 | 291.35 | 291.35 | +16.5 (+6.00%) | 64,424 |
| 8 Dec 2016 | INR | 270 | 277.95 | 270 | 274.85 | 274.85 | +6.05 (+2.25%) | 33,828 |
| 7 Dec 2016 | INR | 268.1 | 277 | 265 | 268.8 | 268.8 | +4.05 (+1.53%) | 16,336 |
| 6 Dec 2016 | INR | 264.6 | 266.55 | 260 | 264.75 | 264.75 | -0.4 (-0.15%) | 3,901 |
| 5 Dec 2016 | INR | 268 | 268 | 262.7 | 265.15 | 265.15 | -5.45 (-2.01%) | 2,906 |
| 2 Dec 2016 | INR | 270 | 274.75 | 263.55 | 270.6 | 270.6 | -1.35 (-0.50%) | 6,279 |
| 1 Dec 2016 | INR | 274.15 | 278.2 | 270.3 | 271.95 | 271.95 | -6.2 (-2.23%) | 4,323 |
| 30 Nov 2016 | INR | 270.6 | 280 | 270 | 278.15 | 278.15 | +7.55 (+2.79%) | 13,353 |
| 29 Nov 2016 | INR | 274.85 | 280 | 268.5 | 270.6 | 270.6 | -4.2 (-1.53%) | 4,518 |
| 28 Nov 2016 | INR | 272.5 | 276.95 | 267.9 | 274.8 | 274.8 | +1.15 (+0.42%) | 2,562 |
| 25 Nov 2016 | INR | 273.05 | 279.95 | 267.5 | 273.65 | 273.65 | -1.85 (-0.67%) | 11,320 |
| 24 Nov 2016 | INR | 262 | 283.05 | 260.5 | 275.5 | 275.5 | +13.75 (+5.25%) | 14,523 |
