| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 304.85 | 306.15 | 302 | 302.95 | 302.95 | +0.65 (+0.22%) | 1,271 |
| 2 Jan 2017 | INR | 303 | 306.25 | 299.65 | 302.3 | 302.3 | +1 (+0.33%) | 1,338 |
| 30 Dec 2016 | INR | 305.85 | 306.6 | 300 | 301.3 | 301.3 | -4.3 (-1.41%) | 2,883 |
| 29 Dec 2016 | INR | 305.05 | 309 | 301.9 | 305.6 | 305.6 | +2.3 (+0.76%) | 2,074 |
| 28 Dec 2016 | INR | 305.4 | 306 | 301.7 | 303.3 | 303.3 | -2.1 (-0.69%) | 1,657 |
| 27 Dec 2016 | INR | 300 | 308.5 | 300 | 305.4 | 305.4 | +3.15 (+1.04%) | 10,081 |
| 26 Dec 2016 | INR | 305 | 317 | 301.1 | 302.25 | 302.25 | +0.55 (+0.18%) | 13,160 |
| 23 Dec 2016 | INR | 295.9 | 315.95 | 292.1 | 301.7 | 301.7 | +7.3 (+2.48%) | 6,652 |
| 22 Dec 2016 | INR | 295.5 | 298 | 290.2 | 294.4 | 294.4 | -1.45 (-0.49%) | 7,112 |
| 21 Dec 2016 | INR | 300 | 300 | 291 | 295.85 | 295.85 | -3 (-1.00%) | 5,858 |
| 20 Dec 2016 | INR | 298.3 | 306 | 292.9 | 298.85 | 298.85 | +3.85 (+1.31%) | 4,254 |
| 19 Dec 2016 | INR | 300.25 | 302.4 | 294 | 295 | 295 | -5.25 (-1.75%) | 304,456 |
| 16 Dec 2016 | INR | 296.5 | 312.25 | 296.5 | 300.25 | 300.25 | +2.55 (+0.86%) | 6,770 |
| 15 Dec 2016 | INR | 302.9 | 302.9 | 296 | 297.7 | 297.7 | -1.7 (-0.57%) | 600 |
| 14 Dec 2016 | INR | 303.7 | 304.2 | 297.25 | 299.4 | 299.4 | -0.6 (-0.20%) | 65,918 |
| 13 Dec 2016 | INR | 300.05 | 305.9 | 300 | 300 | 300 | -4.3 (-1.41%) | 3,052 |
| 12 Dec 2016 | INR | 305.55 | 306.65 | 300 | 304.3 | 304.3 | +0.3 (+0.10%) | 51,977 |
| 9 Dec 2016 | INR | 302 | 307.85 | 302 | 304 | 304 | +0.85 (+0.28%) | 907 |
| 8 Dec 2016 | INR | 305.8 | 305.95 | 302 | 303.15 | 303.15 | +0.9 (+0.30%) | 1,397 |
| 7 Dec 2016 | INR | 304.9 | 304.9 | 302.15 | 302.25 | 302.25 | -2.45 (-0.80%) | 589 |
| 6 Dec 2016 | INR | 307.5 | 307.5 | 295.7 | 304.7 | 304.7 | +0.8 (+0.26%) | 6,089 |
| 5 Dec 2016 | INR | 301.9 | 306 | 301.9 | 303.9 | 303.9 | -1.8 (-0.59%) | 797 |
| 2 Dec 2016 | INR | 300 | 311 | 300 | 305.7 | 305.7 | +2.7 (+0.89%) | 2,240 |
| 1 Dec 2016 | INR | 301.2 | 305.65 | 300.55 | 303 | 303 | -1.15 (-0.38%) | 708 |
| 30 Nov 2016 | INR | 301.65 | 306.3 | 281.55 | 304.15 | 304.15 | -0.15 (-0.05%) | 973 |
| 29 Nov 2016 | INR | 306 | 306.75 | 300 | 304.3 | 304.3 | +6.95 (+2.34%) | 2,462 |
| 28 Nov 2016 | INR | 300 | 308.7 | 294.7 | 297.35 | 297.35 | -8.05 (-2.64%) | 2,936 |
| 25 Nov 2016 | INR | 302.95 | 306 | 302 | 305.4 | 305.4 | +5.1 (+1.70%) | 3,959 |
| 24 Nov 2016 | INR | 301 | 306 | 292.5 | 300.3 | 300.3 | -4.75 (-1.56%) | 1,818 |
| 23 Nov 2016 | INR | 303 | 306.65 | 297.2 | 305.05 | 305.05 | +6.05 (+2.02%) | 2,420 |
