| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 271.55 | 275 | 269.85 | 272.25 | 272.25 | +3.9 (+1.45%) | 21,949 |
| 3 Jan 2017 | INR | 268.7 | 273.75 | 263.65 | 268.35 | 268.35 | +2.5 (+0.94%) | 31,965 |
| 2 Jan 2017 | INR | 258.85 | 267 | 255.35 | 265.85 | 265.85 | +9.55 (+3.73%) | 44,806 |
| 30 Dec 2016 | INR | 250 | 263.5 | 250 | 256.3 | 256.3 | +7.9 (+3.18%) | 63,761 |
| 29 Dec 2016 | INR | 247.1 | 251.35 | 246.55 | 248.4 | 248.4 | +2.55 (+1.04%) | 26,045 |
| 28 Dec 2016 | INR | 249.6 | 253.85 | 243.35 | 245.85 | 245.85 | -1.7 (-0.69%) | 39,174 |
| 27 Dec 2016 | INR | 241.6 | 251 | 236.2 | 247.55 | 247.55 | +7.8 (+3.25%) | 76,703 |
| 26 Dec 2016 | INR | 256.5 | 256.5 | 238 | 239.75 | 239.75 | -16 (-6.26%) | 33,358 |
| 23 Dec 2016 | INR | 254.4 | 260.55 | 251.4 | 255.75 | 255.75 | +1.55 (+0.61%) | 46,273 |
| 22 Dec 2016 | INR | 268 | 268 | 253.2 | 254.2 | 254.2 | -11.15 (-4.20%) | 46,717 |
| 21 Dec 2016 | INR | 265 | 273.3 | 263 | 265.35 | 265.35 | +4.05 (+1.55%) | 85,150 |
| 20 Dec 2016 | INR | 273.2 | 274.9 | 260.5 | 261.3 | 261.3 | -8.6 (-3.19%) | 59,466 |
| 19 Dec 2016 | INR | 272 | 283.45 | 268.65 | 269.9 | 269.9 | -0.6 (-0.22%) | 100,770 |
| 16 Dec 2016 | INR | 278 | 279.75 | 269 | 270.5 | 270.5 | -4.05 (-1.48%) | 84,257 |
| 15 Dec 2016 | INR | 274.45 | 281.9 | 263.6 | 274.55 | 274.55 | -0.65 (-0.24%) | 87,095 |
| 14 Dec 2016 | INR | 287.1 | 289.4 | 274.45 | 275.2 | 275.2 | -12.2 (-4.24%) | 80,962 |
| 13 Dec 2016 | INR | 290.4 | 295.8 | 285.2 | 287.4 | 287.4 | -0.2 (-0.07%) | 114,210 |
| 12 Dec 2016 | INR | 292 | 301.7 | 284 | 287.6 | 287.6 | -4.05 (-1.39%) | 245,212 |
| 9 Dec 2016 | INR | 290.1 | 303.3 | 286.05 | 291.65 | 291.65 | +2.9 (+1.00%) | 252,625 |
| 8 Dec 2016 | INR | 276 | 297.45 | 275.9 | 288.75 | 288.75 | +14.95 (+5.46%) | 225,859 |
| 7 Dec 2016 | INR | 283 | 287.1 | 271.65 | 273.8 | 273.8 | -7.65 (-2.72%) | 81,962 |
| 6 Dec 2016 | INR | 275 | 297 | 274.2 | 281.45 | 281.45 | +10 (+3.68%) | 309,837 |
| 5 Dec 2016 | INR | 272.8 | 281.8 | 266.75 | 271.45 | 271.45 | -2.45 (-0.89%) | 90,991 |
| 2 Dec 2016 | INR | 256 | 293.7 | 252.5 | 273.9 | 273.9 | +16.8 (+6.53%) | 458,091 |
| 1 Dec 2016 | INR | 272 | 275.9 | 255 | 257.1 | 257.1 | -11.6 (-4.32%) | 151,677 |
| 30 Nov 2016 | INR | 227.4 | 268.7 | 222.4 | 268.7 | 268.7 | +44.75 (+19.98%) | 183,688 |
| 29 Nov 2016 | INR | 231 | 233 | 222.6 | 223.95 | 223.95 | -5.6 (-2.44%) | 16,963 |
| 28 Nov 2016 | INR | 228 | 233.4 | 225 | 229.55 | 229.55 | +5.55 (+2.48%) | 49,884 |
| 25 Nov 2016 | INR | 223.8 | 229.9 | 219 | 224 | 224 | -0.35 (-0.16%) | 41,784 |
| 24 Nov 2016 | INR | 234 | 236 | 222 | 224.35 | 224.35 | +21.05 (+10.35%) | 125,635 |
