| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 262 | 269.5 | 261.35 | 263.8 | 263.8 | +3.55 (+1.36%) | 117,098 |
| 3 Jan 2017 | INR | 263 | 265 | 257.25 | 260.25 | 260.25 | +0.05 (+0.02%) | 127,131 |
| 2 Jan 2017 | INR | 251.85 | 262 | 248.45 | 260.2 | 260.2 | +9.45 (+3.77%) | 160,904 |
| 30 Dec 2016 | INR | 251.1 | 255.9 | 250.05 | 250.75 | 250.75 | +1.05 (+0.42%) | 99,872 |
| 29 Dec 2016 | INR | 252.9 | 254.4 | 247.9 | 249.7 | 249.7 | -1.35 (-0.54%) | 90,656 |
| 28 Dec 2016 | INR | 249.4 | 259.35 | 249 | 251.05 | 251.05 | +3.35 (+1.35%) | 185,190 |
| 27 Dec 2016 | INR | 245.2 | 249.15 | 241.95 | 247.7 | 247.7 | +3.75 (+1.54%) | 105,087 |
| 26 Dec 2016 | INR | 252 | 252.6 | 242.5 | 243.95 | 243.95 | -7.9 (-3.14%) | 91,738 |
| 23 Dec 2016 | INR | 256 | 259 | 251.15 | 251.85 | 251.85 | -2.6 (-1.02%) | 156,895 |
| 22 Dec 2016 | INR | 262.15 | 263.8 | 252.95 | 254.45 | 254.45 | -8.55 (-3.25%) | 550,377 |
| 21 Dec 2016 | INR | 265.85 | 268.4 | 261.75 | 263 | 263 | -0.2 (-0.08%) | 118,122 |
| 20 Dec 2016 | INR | 272.3 | 279.1 | 261.05 | 263.2 | 263.2 | -9.85 (-3.61%) | 275,255 |
| 19 Dec 2016 | INR | 275.55 | 280.2 | 272 | 273.05 | 273.05 | +0.6 (+0.22%) | 191,930 |
| 16 Dec 2016 | INR | 277.9 | 280.9 | 271.5 | 272.45 | 272.45 | -3 (-1.09%) | 159,482 |
| 15 Dec 2016 | INR | 271.4 | 282 | 270 | 275.45 | 275.45 | +2.8 (+1.03%) | 268,470 |
| 14 Dec 2016 | INR | 275.9 | 286.1 | 271.5 | 272.65 | 272.65 | -0.7 (-0.26%) | 536,143 |
| 13 Dec 2016 | INR | 285.9 | 286.1 | 272 | 273.35 | 273.35 | -10.15 (-3.58%) | 293,243 |
| 12 Dec 2016 | INR | 274.9 | 292.5 | 273 | 283.5 | 283.5 | +9.85 (+3.60%) | 710,134 |
| 9 Dec 2016 | INR | 286.7 | 295.85 | 268.2 | 273.65 | 273.65 | -10.5 (-3.70%) | 1,242,241 |
| 8 Dec 2016 | INR | 248 | 290.4 | 246.1 | 284.15 | 284.15 | +38.05 (+15.46%) | 1,187,471 |
| 7 Dec 2016 | INR | 245.1 | 255.9 | 243.9 | 246.1 | 246.1 | +2.1 (+0.86%) | 211,560 |
| 6 Dec 2016 | INR | 230.9 | 246.65 | 229.15 | 244 | 244 | +14.6 (+6.36%) | 128,608 |
| 5 Dec 2016 | INR | 227.95 | 230.9 | 227.55 | 229.4 | 229.4 | +3.65 (+1.62%) | 41,966 |
| 2 Dec 2016 | INR | 229 | 231.6 | 224.7 | 225.75 | 225.75 | -2.9 (-1.27%) | 33,980 |
| 1 Dec 2016 | INR | 236.9 | 237.9 | 227.5 | 228.65 | 228.65 | -6.6 (-2.81%) | 66,040 |
| 30 Nov 2016 | INR | 234 | 239 | 233.6 | 235.25 | 235.25 | +2.15 (+0.92%) | 61,791 |
| 29 Nov 2016 | INR | 237 | 238.75 | 232.05 | 233.1 | 233.1 | -0.45 (-0.19%) | 40,170 |
| 28 Nov 2016 | INR | 234.3 | 238.55 | 232.15 | 233.55 | 233.55 | -1.65 (-0.70%) | 40,570 |
| 25 Nov 2016 | INR | 233.5 | 237.6 | 232.9 | 235.2 | 235.2 | +3.55 (+1.53%) | 37,152 |
| 24 Nov 2016 | INR | 229.55 | 236 | 229 | 231.65 | 231.65 | -0.95 (-0.41%) | 31,983 |
