| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 256.55 | 260 | 251.1 | 257.1 | 257.1 | +0.4 (+0.16%) | 1,588 |
| 4 Jan 2017 | INR | 254.85 | 260 | 254.85 | 256.7 | 256.7 | +3.15 (+1.24%) | 8,610 |
| 3 Jan 2017 | INR | 248.95 | 255 | 246 | 253.55 | 253.55 | +5.35 (+2.16%) | 2,736 |
| 2 Jan 2017 | INR | 243.55 | 249.5 | 242 | 248.2 | 248.2 | +2.8 (+1.14%) | 3,360 |
| 30 Dec 2016 | INR | 245.9 | 249 | 240.2 | 245.4 | 245.4 | +4.55 (+1.89%) | 1,338 |
| 29 Dec 2016 | INR | 239.3 | 244.65 | 239.3 | 240.85 | 240.85 | -2.7 (-1.11%) | 3,358 |
| 28 Dec 2016 | INR | 238.1 | 244.95 | 238.1 | 243.55 | 243.55 | +3.35 (+1.39%) | 2,909 |
| 27 Dec 2016 | INR | 239.05 | 242 | 239 | 240.2 | 240.2 | +0.6 (+0.25%) | 2,092 |
| 26 Dec 2016 | INR | 244.05 | 247.9 | 237 | 239.6 | 239.6 | -5.1 (-2.08%) | 5,336 |
| 23 Dec 2016 | INR | 251 | 251 | 240 | 244.7 | 244.7 | +7.2 (+3.03%) | 12,071 |
| 22 Dec 2016 | INR | 233.3 | 239.4 | 228 | 237.5 | 237.5 | +4.2 (+1.80%) | 11,178 |
| 21 Dec 2016 | INR | 234 | 234.35 | 231 | 233.3 | 233.3 | +0.95 (+0.41%) | 2,604 |
| 20 Dec 2016 | INR | 236 | 236 | 231 | 232.35 | 232.35 | -3 (-1.27%) | 3,951 |
| 19 Dec 2016 | INR | 240 | 240 | 231.5 | 235.35 | 235.35 | -2 (-0.84%) | 1,725 |
| 16 Dec 2016 | INR | 233 | 240 | 231 | 237.35 | 237.35 | +5.15 (+2.22%) | 3,500 |
| 15 Dec 2016 | INR | 236 | 239 | 230 | 232.2 | 232.2 | -3.8 (-1.61%) | 3,843 |
| 14 Dec 2016 | INR | 240 | 242.95 | 235 | 236 | 236 | -4.1 (-1.71%) | 2,382 |
| 13 Dec 2016 | INR | 239 | 245 | 238 | 240.1 | 240.1 | -1.75 (-0.72%) | 1,412 |
| 12 Dec 2016 | INR | 245.95 | 245.95 | 238.95 | 241.85 | 241.85 | -2.3 (-0.94%) | 1,555 |
| 9 Dec 2016 | INR | 241 | 246.35 | 240 | 244.15 | 244.15 | +2.15 (+0.89%) | 4,763 |
| 8 Dec 2016 | INR | 243.65 | 244.85 | 233 | 242 | 242 | +6.7 (+2.85%) | 6,288 |
| 7 Dec 2016 | INR | 238 | 245.05 | 233.25 | 235.3 | 235.3 | -3.45 (-1.45%) | 6,469 |
| 6 Dec 2016 | INR | 237.15 | 242.9 | 236.2 | 238.75 | 238.75 | -1.25 (-0.52%) | 2,181 |
| 5 Dec 2016 | INR | 239 | 245 | 231 | 240 | 240 | +4.45 (+1.89%) | 4,845 |
| 2 Dec 2016 | INR | 235.2 | 242 | 231.4 | 235.55 | 235.55 | -2.4 (-1.01%) | 6,004 |
| 1 Dec 2016 | INR | 231 | 244.9 | 225.6 | 237.95 | 237.95 | +8.3 (+3.61%) | 17,721 |
| 30 Nov 2016 | INR | 242 | 244.45 | 227.15 | 229.65 | 229.65 | -11.7 (-4.85%) | 28,261 |
| 29 Nov 2016 | INR | 243.1 | 248.95 | 240 | 241.35 | 241.35 | -1.4 (-0.58%) | 10,764 |
| 28 Nov 2016 | INR | 242 | 244.85 | 240 | 242.75 | 242.75 | -0.1 (-0.04%) | 8,537 |
| 25 Nov 2016 | INR | 241.05 | 245 | 241 | 242.85 | 242.85 | +0.75 (+0.31%) | 6,391 |
