| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 252.45 | 257.6 | 252.35 | 254.75 | 254.75 | +4 (+1.60%) | 49,558 |
| 4 Jan 2017 | INR | 254 | 256.25 | 250.1 | 250.75 | 250.75 | -3.05 (-1.20%) | 22,008 |
| 3 Jan 2017 | INR | 249.05 | 257.6 | 248.95 | 253.8 | 253.8 | +3.45 (+1.38%) | 50,781 |
| 2 Jan 2017 | INR | 246 | 251.9 | 246 | 250.35 | 250.35 | +2.7 (+1.09%) | 9,636 |
| 30 Dec 2016 | INR | 243.15 | 250.9 | 242.2 | 247.65 | 247.65 | +4.35 (+1.79%) | 389,877 |
| 29 Dec 2016 | INR | 242.05 | 246 | 242 | 243.3 | 243.3 | +0.25 (+0.10%) | 14,448 |
| 28 Dec 2016 | INR | 245.55 | 246.8 | 241.1 | 243.05 | 243.05 | -2.4 (-0.98%) | 23,335 |
| 27 Dec 2016 | INR | 240.15 | 246 | 240 | 245.45 | 245.45 | +4.7 (+1.95%) | 30,102 |
| 26 Dec 2016 | INR | 243.15 | 243.9 | 237 | 240.75 | 240.75 | -0.1 (-0.04%) | 31,631 |
| 23 Dec 2016 | INR | 241.45 | 246.1 | 239.15 | 240.85 | 240.85 | +1.5 (+0.63%) | 33,120 |
| 22 Dec 2016 | INR | 241.95 | 241.95 | 238.1 | 239.35 | 239.35 | -2.95 (-1.22%) | 21,041 |
| 21 Dec 2016 | INR | 240.65 | 244.7 | 240.25 | 242.3 | 242.3 | +2.45 (+1.02%) | 19,063 |
| 20 Dec 2016 | INR | 244 | 244.95 | 236.3 | 239.85 | 239.85 | -5.2 (-2.12%) | 49,763 |
| 19 Dec 2016 | INR | 248.55 | 248.55 | 242.5 | 245.05 | 245.05 | -1.1 (-0.45%) | 33,874 |
| 16 Dec 2016 | INR | 242.9 | 248.65 | 241.3 | 246.15 | 246.15 | +5.3 (+2.20%) | 84,414 |
| 15 Dec 2016 | INR | 249 | 252 | 239.4 | 240.85 | 240.85 | -8.15 (-3.27%) | 154,448 |
| 14 Dec 2016 | INR | 258 | 259.65 | 248.25 | 249 | 249 | -8.35 (-3.24%) | 110,572 |
| 13 Dec 2016 | INR | 254.05 | 259.3 | 252.4 | 257.35 | 257.35 | +2.7 (+1.06%) | 62,570 |
| 12 Dec 2016 | INR | 257.05 | 259.5 | 251.05 | 254.65 | 254.65 | -2.6 (-1.01%) | 59,044 |
| 9 Dec 2016 | INR | 261.55 | 264.45 | 255.2 | 257.25 | 257.25 | -3.5 (-1.34%) | 43,552 |
| 8 Dec 2016 | INR | 259 | 263.7 | 259 | 260.75 | 260.75 | +3.6 (+1.40%) | 54,243 |
| 7 Dec 2016 | INR | 258 | 262.65 | 256 | 257.15 | 257.15 | -1.45 (-0.56%) | 39,750 |
| 6 Dec 2016 | INR | 255.2 | 260.9 | 255.2 | 258.6 | 258.6 | +0.35 (+0.14%) | 208,529 |
| 5 Dec 2016 | INR | 255 | 259.85 | 255 | 258.25 | 258.25 | +1.6 (+0.62%) | 13,945 |
| 2 Dec 2016 | INR | 263 | 267 | 256 | 256.65 | 256.65 | -6.75 (-2.56%) | 35,590 |
| 1 Dec 2016 | INR | 273 | 273 | 260.75 | 263.4 | 263.4 | -3.35 (-1.26%) | 69,575 |
| 30 Nov 2016 | INR | 260 | 276.25 | 258.9 | 266.75 | 266.75 | +6.75 (+2.60%) | 479,875 |
| 29 Nov 2016 | INR | 254 | 261.2 | 254 | 260 | 260 | +3.35 (+1.31%) | 126,489 |
| 28 Nov 2016 | INR | 260 | 267.3 | 255 | 256.65 | 256.65 | -7.8 (-2.95%) | 111,160 |
| 25 Nov 2016 | INR | 260 | 266.95 | 257.15 | 264.45 | 264.45 | +4.3 (+1.65%) | 226,428 |
