| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 261.35 | 263.8 | 255.3 | 256.2 | 256.2 | -6.15 (-2.34%) | 6,525 |
| 3 Jan 2017 | INR | 263.7 | 265.85 | 261.2 | 262.35 | 262.35 | -1.75 (-0.66%) | 1,884 |
| 2 Jan 2017 | INR | 264.05 | 267.75 | 257 | 264.1 | 264.1 | +1.7 (+0.65%) | 4,241 |
| 30 Dec 2016 | INR | 262.5 | 265.65 | 261 | 262.4 | 262.4 | +1.65 (+0.63%) | 2,057 |
| 29 Dec 2016 | INR | 260.35 | 263.9 | 245 | 260.75 | 260.75 | +0.55 (+0.21%) | 3,064 |
| 28 Dec 2016 | INR | 258 | 264 | 254.8 | 260.2 | 260.2 | +2.85 (+1.11%) | 10,261 |
| 27 Dec 2016 | INR | 251 | 260 | 250.25 | 257.35 | 257.35 | +6.9 (+2.76%) | 998,154 |
| 26 Dec 2016 | INR | 255.75 | 255.75 | 250.2 | 250.45 | 250.45 | -7.75 (-3.00%) | 6,179 |
| 23 Dec 2016 | INR | 255 | 266 | 253 | 258.2 | 258.2 | +2.45 (+0.96%) | 5,260 |
| 22 Dec 2016 | INR | 265 | 265.3 | 253 | 255.75 | 255.75 | -10.05 (-3.78%) | 8,616 |
| 21 Dec 2016 | INR | 261.5 | 275 | 260.5 | 265.8 | 265.8 | +5.25 (+2.01%) | 12,130 |
| 20 Dec 2016 | INR | 265.7 | 266.8 | 259 | 260.55 | 260.55 | -3.35 (-1.27%) | 3,864 |
| 19 Dec 2016 | INR | 268.7 | 268.7 | 263.1 | 263.9 | 263.9 | -2.35 (-0.88%) | 2,868 |
| 16 Dec 2016 | INR | 262.5 | 271.1 | 262.4 | 266.25 | 266.25 | +2.6 (+0.99%) | 19,177 |
| 15 Dec 2016 | INR | 263.55 | 266.05 | 260 | 263.65 | 263.65 | +2.2 (+0.84%) | 9,444 |
| 14 Dec 2016 | INR | 266.6 | 273.85 | 256.15 | 261.45 | 261.45 | -2.05 (-0.78%) | 16,744 |
| 13 Dec 2016 | INR | 267.1 | 268.5 | 261.3 | 263.5 | 263.5 | -1.3 (-0.49%) | 10,325 |
| 12 Dec 2016 | INR | 271.95 | 273.95 | 262.2 | 264.8 | 264.8 | -5.1 (-1.89%) | 6,623 |
| 9 Dec 2016 | INR | 266.35 | 272.9 | 265.15 | 269.9 | 269.9 | +2.95 (+1.11%) | 7,746 |
| 8 Dec 2016 | INR | 262.2 | 268.5 | 260 | 266.95 | 266.95 | +7.7 (+2.97%) | 18,832 |
| 7 Dec 2016 | INR | 263.8 | 271 | 257.5 | 259.25 | 259.25 | -4.3 (-1.63%) | 7,007 |
| 6 Dec 2016 | INR | 269.1 | 270.65 | 262 | 263.55 | 263.55 | -5.6 (-2.08%) | 7,766 |
| 5 Dec 2016 | INR | 260 | 273.1 | 257.7 | 269.15 | 269.15 | +7.5 (+2.87%) | 13,982 |
| 2 Dec 2016 | INR | 261.5 | 265 | 258 | 261.65 | 261.65 | -0.45 (-0.17%) | 9,751 |
| 1 Dec 2016 | INR | 265.15 | 275.25 | 260 | 262.1 | 262.1 | -1.7 (-0.64%) | 24,261 |
| 30 Nov 2016 | INR | 265 | 269.1 | 261.3 | 263.8 | 263.8 | +1.55 (+0.59%) | 9,024 |
| 29 Nov 2016 | INR | 262.75 | 270.5 | 261.4 | 262.25 | 262.25 | +1.95 (+0.75%) | 9,004 |
| 28 Nov 2016 | INR | 266.35 | 266.35 | 259.9 | 260.3 | 260.3 | -3.1 (-1.18%) | 15,725 |
| 25 Nov 2016 | INR | 254.4 | 274.95 | 251.9 | 263.4 | 263.4 | +6.25 (+2.43%) | 1,044,400 |
| 24 Nov 2016 | INR | 253.5 | 259.05 | 249.5 | 257.15 | 257.15 | +0.15 (+0.06%) | 14,239 |
