| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 323.5 | 331.5 | 320.6 | 322.75 | 322.75 | +2 (+0.62%) | 9,635 |
| 3 Jan 2017 | INR | 316 | 327.9 | 311.4 | 320.75 | 320.75 | +7.55 (+2.41%) | 14,594 |
| 2 Jan 2017 | INR | 307.2 | 314.85 | 306.7 | 313.2 | 313.2 | +10.5 (+3.47%) | 5,782 |
| 30 Dec 2016 | INR | 308 | 308.5 | 302 | 302.7 | 302.7 | -2 (-0.66%) | 5,714 |
| 29 Dec 2016 | INR | 301.4 | 305.8 | 300.35 | 304.7 | 304.7 | +2.7 (+0.89%) | 5,876 |
| 28 Dec 2016 | INR | 302 | 305.5 | 300.8 | 302 | 302 | +1.3 (+0.43%) | 5,806 |
| 27 Dec 2016 | INR | 292.05 | 302.8 | 292.05 | 300.7 | 300.7 | +7.7 (+2.63%) | 6,662 |
| 26 Dec 2016 | INR | 293.25 | 303 | 289.2 | 293 | 293 | -1.75 (-0.59%) | 5,111 |
| 23 Dec 2016 | INR | 297.45 | 298 | 293 | 294.75 | 294.75 | -2 (-0.67%) | 1,800 |
| 22 Dec 2016 | INR | 295 | 299.75 | 286.9 | 296.75 | 296.75 | +0.9 (+0.30%) | 7,739 |
| 21 Dec 2016 | INR | 297.8 | 299.5 | 293.6 | 295.85 | 295.85 | -2.75 (-0.92%) | 4,002 |
| 20 Dec 2016 | INR | 302 | 303.65 | 298 | 298.6 | 298.6 | -4.6 (-1.52%) | 3,244 |
| 19 Dec 2016 | INR | 305.3 | 306.9 | 302.25 | 303.2 | 303.2 | -2.45 (-0.80%) | 1,254 |
| 16 Dec 2016 | INR | 304 | 306.9 | 303.2 | 305.65 | 305.65 | +2.45 (+0.81%) | 2,900 |
| 15 Dec 2016 | INR | 298.05 | 311.25 | 298.05 | 303.2 | 303.2 | +3.95 (+1.32%) | 8,082 |
| 14 Dec 2016 | INR | 300.45 | 302.9 | 299 | 299.25 | 299.25 | +1.05 (+0.35%) | 9,685 |
| 13 Dec 2016 | INR | 300 | 301.15 | 298 | 298.2 | 298.2 | -2.85 (-0.95%) | 2,340 |
| 12 Dec 2016 | INR | 303.1 | 303.9 | 300.35 | 301.05 | 301.05 | -0.85 (-0.28%) | 1,955 |
| 9 Dec 2016 | INR | 304 | 306 | 300 | 301.9 | 301.9 | -0.65 (-0.21%) | 5,604 |
| 8 Dec 2016 | INR | 301.9 | 305.8 | 301 | 302.55 | 302.55 | +3.25 (+1.09%) | 4,022 |
| 7 Dec 2016 | INR | 304.4 | 306.25 | 298.1 | 299.3 | 299.3 | -3.6 (-1.19%) | 5,894 |
| 6 Dec 2016 | INR | 297 | 304.15 | 296.9 | 302.9 | 302.9 | +6.3 (+2.12%) | 3,061 |
| 5 Dec 2016 | INR | 300 | 300.85 | 293.65 | 296.6 | 296.6 | -3.65 (-1.22%) | 3,162 |
| 2 Dec 2016 | INR | 300 | 305.7 | 299 | 300.25 | 300.25 | -1.15 (-0.38%) | 8,018 |
| 1 Dec 2016 | INR | 304.25 | 305.7 | 300.5 | 301.4 | 301.4 | +0.3 (+0.10%) | 5,045 |
| 30 Nov 2016 | INR | 302.85 | 303.65 | 299.4 | 301.1 | 301.1 | +0.85 (+0.28%) | 4,626 |
| 29 Nov 2016 | INR | 310 | 310 | 298.9 | 300.25 | 300.25 | -6.5 (-2.12%) | 8,010 |
| 28 Nov 2016 | INR | 304 | 315 | 304 | 306.75 | 306.75 | -1.55 (-0.50%) | 3,369 |
| 25 Nov 2016 | INR | 305.65 | 309.6 | 304.1 | 308.3 | 308.3 | +1.9 (+0.62%) | 14,791 |
| 24 Nov 2016 | INR | 300 | 308.3 | 299 | 306.4 | 306.4 | +4.45 (+1.47%) | 6,344 |
