| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 284.2 | 293.65 | 284.2 | 289.35 | 289.35 | +5.1 (+1.79%) | 58,515 |
| 3 Jan 2017 | INR | 285.25 | 289 | 282 | 284.25 | 284.25 | +1 (+0.35%) | 22,448 |
| 2 Jan 2017 | INR | 282 | 288.4 | 281.35 | 283.25 | 283.25 | +1.9 (+0.68%) | 26,583 |
| 30 Dec 2016 | INR | 281.3 | 286.9 | 279.5 | 281.35 | 281.35 | +1.9 (+0.68%) | 21,682 |
| 29 Dec 2016 | INR | 278.8 | 283 | 277.4 | 279.45 | 279.45 | +0.45 (+0.16%) | 63,432 |
| 28 Dec 2016 | INR | 282.15 | 285.4 | 278.35 | 279 | 279 | -2.5 (-0.89%) | 24,430 |
| 27 Dec 2016 | INR | 279.8 | 283.8 | 277 | 281.5 | 281.5 | +5.4 (+1.96%) | 18,551 |
| 26 Dec 2016 | INR | 284.7 | 285.1 | 275.1 | 276.1 | 276.1 | -9.5 (-3.33%) | 22,824 |
| 23 Dec 2016 | INR | 282.35 | 291.9 | 282 | 285.6 | 285.6 | +1.95 (+0.69%) | 38,488 |
| 22 Dec 2016 | INR | 293 | 294 | 281.95 | 283.65 | 283.65 | -12 (-4.06%) | 39,296 |
| 21 Dec 2016 | INR | 303.9 | 307.2 | 294.1 | 295.65 | 295.65 | -5.4 (-1.79%) | 54,510 |
| 20 Dec 2016 | INR | 297.5 | 313.2 | 297.5 | 301.05 | 301.05 | +10.05 (+3.45%) | 188,656 |
| 19 Dec 2016 | INR | 293 | 298 | 288.8 | 291 | 291 | -2.1 (-0.72%) | 25,387 |
| 16 Dec 2016 | INR | 286.9 | 294.9 | 284.2 | 293.1 | 293.1 | +8.9 (+3.13%) | 51,954 |
| 15 Dec 2016 | INR | 282.1 | 289 | 281.2 | 284.2 | 284.2 | +0.7 (+0.25%) | 15,119 |
| 14 Dec 2016 | INR | 290.3 | 295 | 282 | 283.5 | 283.5 | -7.55 (-2.59%) | 51,141 |
| 13 Dec 2016 | INR | 296.5 | 298.8 | 288.4 | 291.05 | 291.05 | -1.6 (-0.55%) | 47,597 |
| 12 Dec 2016 | INR | 285.9 | 302.55 | 285.9 | 292.65 | 292.65 | +6.55 (+2.29%) | 164,864 |
| 9 Dec 2016 | INR | 249.25 | 297.95 | 249.25 | 286.1 | 286.1 | +37.1 (+14.90%) | 269,975 |
| 8 Dec 2016 | INR | 251.6 | 253.45 | 248.15 | 249 | 249 | +0.15 (+0.06%) | 7,648 |
| 7 Dec 2016 | INR | 254.5 | 255.35 | 248 | 248.85 | 248.85 | -2.75 (-1.09%) | 29,406 |
| 6 Dec 2016 | INR | 251 | 254.2 | 248.9 | 251.6 | 251.6 | +1.65 (+0.66%) | 7,074 |
| 5 Dec 2016 | INR | 251.6 | 252 | 243 | 249.95 | 249.95 | -1.6 (-0.64%) | 14,545 |
| 2 Dec 2016 | INR | 251.25 | 257 | 249.25 | 251.55 | 251.55 | -2.65 (-1.04%) | 18,911 |
| 1 Dec 2016 | INR | 255.8 | 262.55 | 252 | 254.2 | 254.2 | +2.7 (+1.07%) | 49,855 |
| 30 Nov 2016 | INR | 244.55 | 254 | 244 | 251.5 | 251.5 | +7.35 (+3.01%) | 42,406 |
| 29 Nov 2016 | INR | 242.85 | 249.5 | 242 | 244.15 | 244.15 | +2.45 (+1.01%) | 36,583 |
| 28 Nov 2016 | INR | 241.7 | 246.75 | 238.5 | 241.7 | 241.7 | +0.6 (+0.25%) | 20,447 |
| 25 Nov 2016 | INR | 239.7 | 242.35 | 235 | 241.1 | 241.1 | +4.25 (+1.79%) | 44,144 |
| 24 Nov 2016 | INR | 223.5 | 238.6 | 220 | 236.85 | 236.85 | +13.3 (+5.95%) | 30,082 |
