| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 316.9 | 324.5 | 315 | 317 | 31.7 | -0.7 (-0.22%) | 23,786 |
| 3 Jan 2017 | INR | 287.25 | 331 | 287.25 | 317.7 | 31.77 | +30.8 (+10.74%) | 116,330 |
| 2 Jan 2017 | INR | 284.4 | 287 | 282.55 | 286.9 | 28.69 | +2.65 (+0.93%) | 1,953 |
| 30 Dec 2016 | INR | 285.05 | 290.35 | 281.35 | 284.25 | 28.425 | -3.1 (-1.08%) | 3,093 |
| 29 Dec 2016 | INR | 281.75 | 293.45 | 280.05 | 287.35 | 28.735 | +7.95 (+2.85%) | 13,583 |
| 28 Dec 2016 | INR | 264.6 | 285.95 | 263.3 | 279.4 | 27.94 | +14.85 (+5.61%) | 8,714 |
| 27 Dec 2016 | INR | 262.6 | 273 | 262.6 | 264.55 | 26.455 | +3.55 (+1.36%) | 2,726 |
| 26 Dec 2016 | INR | 270 | 270 | 256.5 | 261 | 26.1 | -11 (-4.04%) | 3,146 |
| 23 Dec 2016 | INR | 271.3 | 274.6 | 270.15 | 272 | 27.2 | -2.3 (-0.84%) | 1,411 |
| 22 Dec 2016 | INR | 273.2 | 279 | 267.5 | 274.3 | 27.43 | -1.45 (-0.53%) | 714 |
| 21 Dec 2016 | INR | 276.5 | 282.2 | 273.25 | 275.75 | 27.575 | -3.45 (-1.24%) | 1,488 |
| 20 Dec 2016 | INR | 282 | 283.15 | 275.05 | 279.2 | 27.92 | -1.05 (-0.37%) | 2,200 |
| 19 Dec 2016 | INR | 285.6 | 286.4 | 279.7 | 280.25 | 28.025 | -4.35 (-1.53%) | 3,657 |
| 16 Dec 2016 | INR | 288 | 290 | 280 | 284.6 | 28.46 | -1.5 (-0.52%) | 6,138 |
| 15 Dec 2016 | INR | 285.1 | 300 | 284.15 | 286.1 | 28.61 | +3.8 (+1.35%) | 11,925 |
| 14 Dec 2016 | INR | 278.6 | 300 | 275.5 | 282.3 | 28.23 | +7.3 (+2.65%) | 32,641 |
| 13 Dec 2016 | INR | 278.95 | 278.95 | 273.3 | 275 | 27.5 | -0.6 (-0.22%) | 574 |
| 12 Dec 2016 | INR | 271.65 | 282.5 | 270 | 275.6 | 27.56 | +0.55 (+0.20%) | 3,901 |
| 9 Dec 2016 | INR | 276 | 278 | 270 | 275.05 | 27.505 | +0.4 (+0.15%) | 1,563 |
| 8 Dec 2016 | INR | 276.6 | 279.6 | 271.95 | 274.65 | 27.465 | -1.3 (-0.47%) | 3,062 |
| 7 Dec 2016 | INR | 275.3 | 296.25 | 270.1 | 275.95 | 27.595 | +8.95 (+3.35%) | 52,104 |
| 6 Dec 2016 | INR | 265.3 | 270 | 265.1 | 267 | 26.7 | +1.15 (+0.43%) | 2,525 |
| 5 Dec 2016 | INR | 270.95 | 270.95 | 265.15 | 265.85 | 26.585 | -0.3 (-0.11%) | 314 |
| 2 Dec 2016 | INR | 271.9 | 271.9 | 264.45 | 266.15 | 26.615 | -4.85 (-1.79%) | 1,047 |
| 1 Dec 2016 | INR | 267 | 285 | 264 | 271 | 27.1 | +7 (+2.65%) | 14,992 |
| 30 Nov 2016 | INR | 265 | 266.2 | 264 | 264 | 26.4 | -0.05 (-0.02%) | 606 |
| 29 Nov 2016 | INR | 261.9 | 266.8 | 260.1 | 264.05 | 26.405 | +1.65 (+0.63%) | 2,029 |
| 28 Nov 2016 | INR | 264.95 | 265 | 261.75 | 262.4 | 26.24 | +0.8 (+0.31%) | 1,068 |
| 25 Nov 2016 | INR | 264 | 267.15 | 257.35 | 261.6 | 26.16 | +4.6 (+1.79%) | 5,650 |
| 24 Nov 2016 | INR | 253 | 280 | 253 | 257 | 25.7 | +6.1 (+2.43%) | 29,945 |
