| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2016 | INR | 283.33 | 287.93 | 278.7 | 279.7 | 279.7 | -3.27 (-1.16%) | 4,932,050 |
| 27 Dec 2016 | INR | 275.73 | 283.9 | 275.07 | 282.97 | 282.97 | +7.44 (+2.70%) | 2,967,340 |
| 26 Dec 2016 | INR | 280 | 280.73 | 273.33 | 275.53 | 275.53 | -4.84 (-1.73%) | 3,188,850 |
| 23 Dec 2016 | INR | 278.4 | 283.17 | 277.6 | 280.37 | 280.37 | +1.67 (+0.60%) | 2,682,360 |
| 22 Dec 2016 | INR | 281.87 | 282.27 | 276.73 | 278.7 | 278.7 | -2.6 (-0.92%) | 2,227,240 |
| 21 Dec 2016 | INR | 281.87 | 283.67 | 277.63 | 281.3 | 281.3 | -0.33 (-0.12%) | 3,548,810 |
| 20 Dec 2016 | INR | 283.33 | 285.4 | 279.73 | 281.63 | 281.63 | -1.37 (-0.48%) | 3,562,630 |
| 19 Dec 2016 | INR | 286.33 | 289.37 | 281.67 | 283 | 283 | -0.93 (-0.33%) | 5,837,880 |
| 16 Dec 2016 | INR | 281.4 | 285.5 | 278.47 | 283.93 | 283.93 | -0.74 (-0.26%) | 6,400,820 |
| 15 Dec 2016 | INR | 289.3 | 294.37 | 279.17 | 284.67 | 284.67 | -4.66 (-1.61%) | 8,300,760 |
| 14 Dec 2016 | INR | 294.13 | 295.9 | 288.67 | 289.33 | 289.33 | -3.77 (-1.29%) | 3,241,700 |
| 13 Dec 2016 | INR | 290.4 | 293.97 | 288.5 | 293.1 | 293.1 | +4.07 (+1.41%) | 3,106,190 |
| 12 Dec 2016 | INR | 298.8 | 299.27 | 287.6 | 289.03 | 289.03 | -13.84 (-4.57%) | 5,566,740 |
| 9 Dec 2016 | INR | 304.4 | 307.07 | 295.03 | 302.87 | 302.87 | +0.7 (+0.23%) | 6,008,640 |
| 8 Dec 2016 | INR | 302.57 | 303.33 | 298.2 | 302.17 | 302.17 | +3.6 (+1.21%) | 2,668,200 |
| 7 Dec 2016 | INR | 294.4 | 299.93 | 293.33 | 298.57 | 298.57 | +6.37 (+2.18%) | 5,603,120 |
| 6 Dec 2016 | INR | 289.97 | 295.57 | 289.13 | 292.2 | 292.2 | +4.17 (+1.45%) | 4,666,600 |
| 5 Dec 2016 | INR | 289.47 | 293.67 | 284.67 | 288.03 | 288.03 | -2.74 (-0.94%) | 4,648,550 |
| 2 Dec 2016 | INR | 294.67 | 296.6 | 287.47 | 290.77 | 290.77 | -7.23 (-2.43%) | 7,295,460 |
| 1 Dec 2016 | INR | 307.4 | 310.17 | 294.77 | 298 | 298 | -16.13 (-5.13%) | 10,230,550 |
| 30 Nov 2016 | INR | 318.67 | 319.4 | 310.33 | 314.13 | 314.13 | -2.77 (-0.87%) | 67,436,680 |
| 29 Nov 2016 | INR | 320.73 | 324.27 | 313.53 | 316.9 | 316.9 | -3.63 (-1.13%) | 9,464,940 |
| 28 Nov 2016 | INR | 309 | 322.27 | 308.4 | 320.53 | 320.53 | +12.5 (+4.06%) | 8,905,200 |
| 25 Nov 2016 | INR | 302.67 | 310 | 301.7 | 308.03 | 308.03 | +6.6 (+2.19%) | 4,010,150 |
| 24 Nov 2016 | INR | 300.43 | 304.47 | 293.67 | 301.43 | 301.43 | -1.34 (-0.44%) | 10,254,570 |
| 23 Nov 2016 | INR | 300.67 | 304.67 | 295.9 | 302.77 | 302.77 | +2.04 (+0.68%) | 5,708,020 |
| 22 Nov 2016 | INR | 297.33 | 303.1 | 295.03 | 300.73 | 300.73 | +6.1 (+2.07%) | 6,248,720 |
| 21 Nov 2016 | INR | 308.17 | 310.37 | 291.03 | 294.63 | 294.63 | -12.17 (-3.97%) | 6,562,340 |
| 18 Nov 2016 | INR | 297.2 | 308.9 | 296.03 | 306.8 | 306.8 | +11.1 (+3.75%) | 8,722,770 |
| 17 Nov 2016 | INR | 298.17 | 302.63 | 293.7 | 295.7 | 295.7 | -0.27 (-0.09%) | 6,675,680 |
