| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 287.5 | 289.95 | 281.65 | 282.3 | 282.3 | -6.25 (-2.17%) | 5,853 |
| 3 Jan 2017 | INR | 269 | 292.85 | 265.7 | 288.55 | 288.55 | +22.45 (+8.44%) | 16,722 |
| 2 Jan 2017 | INR | 263 | 268.15 | 262.5 | 266.1 | 266.1 | +4.25 (+1.62%) | 2,347 |
| 30 Dec 2016 | INR | 265 | 265.85 | 260.85 | 261.85 | 261.85 | +0.3 (+0.11%) | 12,599 |
| 29 Dec 2016 | INR | 260 | 264.95 | 256.5 | 261.55 | 261.55 | +2.2 (+0.85%) | 5,199 |
| 28 Dec 2016 | INR | 260 | 262.45 | 254 | 259.35 | 259.35 | +0.9 (+0.35%) | 2,274 |
| 27 Dec 2016 | INR | 254.9 | 261.35 | 254.9 | 258.45 | 258.45 | +3.05 (+1.19%) | 2,023 |
| 26 Dec 2016 | INR | 259.95 | 260 | 252 | 255.4 | 255.4 | -2.85 (-1.10%) | 2,631 |
| 23 Dec 2016 | INR | 257.55 | 259.8 | 253 | 258.25 | 258.25 | -0.65 (-0.25%) | 1,775 |
| 22 Dec 2016 | INR | 266 | 266 | 257.9 | 258.9 | 258.9 | -3.6 (-1.37%) | 2,808 |
| 21 Dec 2016 | INR | 260.35 | 265.5 | 259.25 | 262.5 | 262.5 | +1.5 (+0.57%) | 8,448 |
| 20 Dec 2016 | INR | 260.85 | 262.05 | 250 | 261 | 261 | -1.5 (-0.57%) | 18,975 |
| 19 Dec 2016 | INR | 279.5 | 280 | 260 | 262.5 | 262.5 | -13.8 (-4.99%) | 15,170 |
| 16 Dec 2016 | INR | 277.7 | 281.3 | 271.4 | 276.3 | 276.3 | -1.5 (-0.54%) | 4,085 |
| 15 Dec 2016 | INR | 285 | 285 | 276.1 | 277.8 | 277.8 | -6.65 (-2.34%) | 16,601 |
| 14 Dec 2016 | INR | 281.55 | 285.85 | 280 | 284.45 | 284.45 | +3.9 (+1.39%) | 4,367 |
| 13 Dec 2016 | INR | 283 | 284.45 | 279.4 | 280.55 | 280.55 | -4.3 (-1.51%) | 3,993 |
| 12 Dec 2016 | INR | 278.5 | 289.5 | 275 | 284.85 | 284.85 | +4.65 (+1.66%) | 6,522 |
| 9 Dec 2016 | INR | 287.45 | 290.75 | 279.3 | 280.2 | 280.2 | -7.25 (-2.52%) | 9,190 |
| 8 Dec 2016 | INR | 291 | 293 | 285 | 287.45 | 287.45 | -2.65 (-0.91%) | 4,423 |
| 7 Dec 2016 | INR | 293 | 293 | 286.65 | 290.1 | 290.1 | +1.2 (+0.42%) | 8,326 |
| 6 Dec 2016 | INR | 295.5 | 296.75 | 285.5 | 288.9 | 288.9 | -3.7 (-1.26%) | 9,490 |
| 5 Dec 2016 | INR | 310.5 | 310.5 | 287.7 | 292.6 | 292.6 | -21.25 (-6.77%) | 24,264 |
| 2 Dec 2016 | INR | 315 | 318.7 | 311 | 313.85 | 313.85 | -4.3 (-1.35%) | 10,355 |
| 1 Dec 2016 | INR | 316 | 319 | 314 | 318.15 | 318.15 | +3.3 (+1.05%) | 2,471 |
| 30 Nov 2016 | INR | 311 | 318.4 | 311 | 314.85 | 314.85 | +4.95 (+1.60%) | 1,871 |
| 29 Nov 2016 | INR | 312 | 317.2 | 308.9 | 309.9 | 309.9 | -0.95 (-0.31%) | 6,209 |
| 28 Nov 2016 | INR | 315 | 315 | 304.85 | 310.85 | 310.85 | -1.95 (-0.62%) | 4,752 |
| 25 Nov 2016 | INR | 309 | 315 | 306.55 | 312.8 | 312.8 | +7.85 (+2.57%) | 2,577 |
| 24 Nov 2016 | INR | 310 | 317.5 | 302.65 | 304.95 | 304.95 | -9.45 (-3.01%) | 9,050 |
