| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 305.25 | 310 | 300.35 | 306.3 | 306.3 | +4.15 (+1.37%) | 10,838 |
| 3 Jan 2017 | INR | 302.9 | 305 | 298.7 | 302.15 | 302.15 | +3.25 (+1.09%) | 15,638 |
| 2 Jan 2017 | INR | 302.95 | 304.45 | 297.3 | 298.9 | 298.9 | -3.1 (-1.03%) | 7,804 |
| 30 Dec 2016 | INR | 308 | 309.75 | 301.2 | 302 | 302 | -4.5 (-1.47%) | 8,029 |
| 29 Dec 2016 | INR | 308.55 | 314.5 | 305.05 | 306.5 | 306.5 | +0.9 (+0.29%) | 17,804 |
| 28 Dec 2016 | INR | 289 | 328.85 | 289 | 305.6 | 305.6 | +15.25 (+5.25%) | 98,487 |
| 27 Dec 2016 | INR | 285 | 293.2 | 281.5 | 290.35 | 290.35 | +5.05 (+1.77%) | 4,592 |
| 26 Dec 2016 | INR | 289.2 | 290.45 | 283.25 | 285.3 | 285.3 | -6.25 (-2.14%) | 4,982 |
| 23 Dec 2016 | INR | 294 | 296 | 290 | 291.55 | 291.55 | -1.8 (-0.61%) | 4,771 |
| 22 Dec 2016 | INR | 294 | 296.8 | 286.95 | 293.35 | 293.35 | -2.1 (-0.71%) | 13,383 |
| 21 Dec 2016 | INR | 300 | 307 | 292 | 295.45 | 295.45 | -8.05 (-2.65%) | 4,997 |
| 20 Dec 2016 | INR | 311 | 312.05 | 298.1 | 303.5 | 303.5 | -7.1 (-2.29%) | 6,338 |
| 19 Dec 2016 | INR | 311.05 | 313.95 | 309 | 310.6 | 310.6 | -2.15 (-0.69%) | 3,193 |
| 16 Dec 2016 | INR | 314.2 | 315 | 307.95 | 312.75 | 312.75 | +2.5 (+0.81%) | 10,002 |
| 15 Dec 2016 | INR | 308.75 | 313.4 | 308.4 | 310.25 | 310.25 | +2.1 (+0.68%) | 7,884 |
| 14 Dec 2016 | INR | 314.95 | 315 | 307 | 308.15 | 308.15 | -4.15 (-1.33%) | 6,367 |
| 13 Dec 2016 | INR | 312 | 317.5 | 310.5 | 312.3 | 312.3 | -0.15 (-0.05%) | 10,882 |
| 12 Dec 2016 | INR | 306 | 313.15 | 306 | 312.45 | 312.45 | +5.5 (+1.79%) | 8,181 |
| 9 Dec 2016 | INR | 308.95 | 310 | 303.95 | 306.95 | 306.95 | -2.95 (-0.95%) | 4,075 |
| 8 Dec 2016 | INR | 308.05 | 314.2 | 305.5 | 309.9 | 309.9 | +5.95 (+1.96%) | 5,492 |
| 7 Dec 2016 | INR | 302 | 308 | 300.3 | 303.95 | 303.95 | -0.2 (-0.07%) | 5,558 |
| 6 Dec 2016 | INR | 304.1 | 307.7 | 299 | 304.15 | 304.15 | -0.8 (-0.26%) | 7,470 |
| 5 Dec 2016 | INR | 306.6 | 315 | 304.15 | 304.95 | 304.95 | +0.45 (+0.15%) | 5,165 |
| 2 Dec 2016 | INR | 307 | 310 | 303 | 304.5 | 304.5 | -8.9 (-2.84%) | 9,855 |
| 1 Dec 2016 | INR | 318.4 | 323.25 | 309.95 | 313.4 | 313.4 | -3.3 (-1.04%) | 11,038 |
| 30 Nov 2016 | INR | 297 | 320 | 295.9 | 316.7 | 316.7 | +22.4 (+7.61%) | 39,870 |
| 29 Nov 2016 | INR | 293.45 | 297.4 | 290.1 | 294.3 | 294.3 | +0.85 (+0.29%) | 12,513 |
| 28 Nov 2016 | INR | 294.95 | 299.9 | 290 | 293.45 | 293.45 | -0.75 (-0.25%) | 12,978 |
| 25 Nov 2016 | INR | 297 | 300 | 292.95 | 294.2 | 294.2 | -0.35 (-0.12%) | 18,321 |
| 24 Nov 2016 | INR | 290 | 300 | 287.5 | 294.55 | 294.55 | +3.95 (+1.36%) | 15,904 |
