| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 275.1 | 275.1 | 273 | 274.5 | 274.5 | -0.3 (-0.11%) | 4 |
| 3 Jan 2017 | INR | 275.2 | 275.6 | 273.65 | 274.8 | 274.8 | -0.4 (-0.15%) | 402 |
| 2 Jan 2017 | INR | 275 | 279.8 | 272 | 275.2 | 275.2 | +2.3 (+0.84%) | 951 |
| 30 Dec 2016 | INR | 271.05 | 275 | 269.7 | 272.9 | 272.9 | +0.05 (+0.02%) | 2,246 |
| 29 Dec 2016 | INR | 270.05 | 275 | 262.5 | 272.85 | 272.85 | +1.1 (+0.40%) | 5,564 |
| 28 Dec 2016 | INR | 261 | 274.75 | 261 | 271.75 | 271.75 | +10.4 (+3.98%) | 1,687 |
| 27 Dec 2016 | INR | 260 | 263.6 | 256.55 | 261.35 | 261.35 | +2.85 (+1.10%) | 319 |
| 26 Dec 2016 | INR | 257.55 | 259.7 | 256 | 258.5 | 258.5 | -0.7 (-0.27%) | 1,105 |
| 23 Dec 2016 | INR | 262.1 | 262.1 | 258 | 259.2 | 259.2 | -1.35 (-0.52%) | 694 |
| 22 Dec 2016 | INR | 267.7 | 267.7 | 258.6 | 260.55 | 260.55 | -8 (-2.98%) | 1,338 |
| 21 Dec 2016 | INR | 270 | 270 | 268.55 | 268.55 | 268.55 | -1.35 (-0.50%) | 2 |
| 20 Dec 2016 | INR | 271 | 272 | 269.25 | 269.9 | 269.9 | -1.1 (-0.41%) | 500 |
| 19 Dec 2016 | INR | 272 | 273.1 | 270.25 | 271 | 271 | -0.7 (-0.26%) | 1,181 |
| 16 Dec 2016 | INR | 270 | 274.5 | 269.25 | 271.7 | 271.7 | +0.5 (+0.18%) | 1,363 |
| 15 Dec 2016 | INR | 270.65 | 276.3 | 269 | 271.2 | 271.2 | +2.3 (+0.86%) | 1,443 |
| 14 Dec 2016 | INR | 273.9 | 274 | 268.3 | 268.9 | 268.9 | -6.85 (-2.48%) | 1,260 |
| 13 Dec 2016 | INR | 274.5 | 277 | 273 | 275.75 | 275.75 | +6.3 (+2.34%) | 245 |
| 12 Dec 2016 | INR | 275.55 | 275.6 | 268.95 | 269.45 | 269.45 | -4 (-1.46%) | 478 |
| 9 Dec 2016 | INR | 273.7 | 275 | 273 | 273.45 | 273.45 | -1.55 (-0.56%) | 1,046 |
| 8 Dec 2016 | INR | 274.15 | 276.25 | 270.2 | 275 | 275 | +1.1 (+0.40%) | 673 |
| 7 Dec 2016 | INR | 274.5 | 275.25 | 272.1 | 273.9 | 273.9 | +0.75 (+0.27%) | 1,956 |
| 6 Dec 2016 | INR | 275 | 277 | 273 | 273.15 | 273.15 | -2.9 (-1.05%) | 2,406 |
| 5 Dec 2016 | INR | 277.95 | 282 | 274 | 276.05 | 276.05 | -0.55 (-0.20%) | 991 |
| 2 Dec 2016 | INR | 278.2 | 278.2 | 272.85 | 276.6 | 276.6 | +0.5 (+0.18%) | 338 |
| 1 Dec 2016 | INR | 277 | 282 | 274.4 | 276.1 | 276.1 | +2.1 (+0.77%) | 1,914 |
| 30 Nov 2016 | INR | 274.5 | 276.6 | 272 | 274 | 274 | +0.25 (+0.09%) | 711 |
| 29 Nov 2016 | INR | 274.1 | 275.35 | 271.65 | 273.75 | 273.75 | +3.35 (+1.24%) | 4,445 |
| 28 Nov 2016 | INR | 277 | 279 | 261 | 270.4 | 270.4 | -4.9 (-1.78%) | 28,203 |
| 25 Nov 2016 | INR | 278 | 279.8 | 273 | 275.3 | 275.3 | +0.7 (+0.25%) | 3,495 |
| 24 Nov 2016 | INR | 280 | 284.5 | 273.1 | 274.6 | 274.6 | -8.05 (-2.85%) | 1,432 |
