| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 302.55 | 302.8 | 301.05 | 302.65 | 201.7667 | +4.95 (+1.66%) | 400 |
| 3 Jan 2017 | INR | 299.85 | 300 | 297.7 | 297.7 | 198.4667 | -2.2 (-0.73%) | 453 |
| 2 Jan 2017 | INR | 299 | 299.9 | 295 | 299.9 | 199.9333 | +2.7 (+0.91%) | 341 |
| 30 Dec 2016 | INR | 291.6 | 299 | 291.6 | 297.2 | 198.1333 | +2.2 (+0.75%) | 211 |
| 29 Dec 2016 | INR | 293 | 299.9 | 293 | 295 | 196.6667 | +2.7 (+0.92%) | 950 |
| 28 Dec 2016 | INR | 288 | 297.95 | 288 | 292.3 | 194.8667 | +7.3 (+2.56%) | 1,172 |
| 27 Dec 2016 | INR | 280.1 | 286.5 | 279 | 285 | 190 | +3 (+1.06%) | 731 |
| 26 Dec 2016 | INR | 280 | 282 | 275.05 | 282 | 188 | -8 (-2.76%) | 179 |
| 23 Dec 2016 | INR | 285.05 | 290 | 285 | 290 | 193.3333 | +5.95 (+2.09%) | 151 |
| 22 Dec 2016 | INR | 286.15 | 286.15 | 282.3 | 284.05 | 189.3667 | -8.3 (-2.84%) | 144 |
| 21 Dec 2016 | INR | 298 | 298 | 283.05 | 292.35 | 194.9 | -4.6 (-1.55%) | 1,426 |
| 20 Dec 2016 | INR | 296.7 | 299.9 | 292 | 296.95 | 197.9667 | +3.2 (+1.09%) | 8,836 |
| 19 Dec 2016 | INR | 291 | 298.75 | 291 | 293.75 | 195.8333 | +2.75 (+0.95%) | 1,666 |
| 16 Dec 2016 | INR | 291 | 291 | 291 | 291 | 194 | +2.55 (+0.88%) | 1 |
| 15 Dec 2016 | INR | 285 | 292 | 285 | 288.45 | 192.3 | +7.7 (+2.74%) | 411 |
| 14 Dec 2016 | INR | 280.8 | 286 | 280.7 | 280.75 | 187.1667 | -6.8 (-2.36%) | 282 |
| 13 Dec 2016 | INR | 287 | 292 | 281.8 | 287.55 | 191.7 | +2.55 (+0.89%) | 72 |
| 12 Dec 2016 | INR | 285 | 285 | 285 | 285 | 190 | -3.45 (-1.20%) | 25 |
| 9 Dec 2016 | INR | 283 | 289 | 283 | 288.45 | 192.3 | +5.3 (+1.87%) | 440 |
| 8 Dec 2016 | INR | 283.4 | 286.95 | 281.55 | 283.15 | 188.7667 | +5.1 (+1.83%) | 590 |
| 7 Dec 2016 | INR | 276 | 280 | 276 | 278.05 | 185.3667 | +5.7 (+2.09%) | 360 |
| 6 Dec 2016 | INR | 269.6 | 275 | 262.3 | 272.35 | 181.5667 | -2.65 (-0.96%) | 364 |
| 5 Dec 2016 | INR | 280 | 280 | 275 | 275 | 183.3333 | -5.1 (-1.82%) | 11 |
| 2 Dec 2016 | INR | 281 | 283.95 | 280 | 280.1 | 186.7333 | -1.05 (-0.37%) | 750 |
| 1 Dec 2016 | INR | 281.6 | 298.5 | 281 | 281.15 | 187.4333 | -3.6 (-1.26%) | 1,776 |
| 30 Nov 2016 | INR | 284 | 288 | 280.55 | 284.75 | 189.8333 | +4.25 (+1.52%) | 2,215 |
| 29 Nov 2016 | INR | 280.4 | 281.05 | 280.4 | 280.5 | 187 | -3.4 (-1.20%) | 180 |
| 28 Nov 2016 | INR | 286 | 286 | 280.05 | 283.9 | 189.2667 | +6.65 (+2.40%) | 406 |
| 25 Nov 2016 | INR | 276.9 | 281.9 | 276.9 | 277.25 | 184.8333 | +7.25 (+2.69%) | 255 |
| 24 Nov 2016 | INR | 267.05 | 275 | 267.05 | 270 | 180 | +3.75 (+1.41%) | 3,921 |
