| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 314 | 320.6 | 313.5 | 319.7 | 319.7 | +6.55 (+2.09%) | 191,456 |
| 3 Jan 2017 | INR | 307 | 313.55 | 307 | 313.15 | 313.15 | +6.55 (+2.14%) | 101,092 |
| 2 Jan 2017 | INR | 302.5 | 308 | 302.15 | 306.6 | 306.6 | +4.45 (+1.47%) | 47,009 |
| 30 Dec 2016 | INR | 300.5 | 305.95 | 300.3 | 302.15 | 302.15 | +2 (+0.67%) | 100,364 |
| 29 Dec 2016 | INR | 295.75 | 301.05 | 295.55 | 300.15 | 300.15 | +4.95 (+1.68%) | 80,296 |
| 28 Dec 2016 | INR | 295.05 | 299.05 | 294.9 | 295.2 | 295.2 | -0.45 (-0.15%) | 414,706 |
| 27 Dec 2016 | INR | 295.25 | 297.75 | 294.2 | 295.65 | 295.65 | +0.6 (+0.20%) | 66,645 |
| 26 Dec 2016 | INR | 302 | 302 | 294.7 | 295.05 | 295.05 | -5.4 (-1.80%) | 84,265 |
| 23 Dec 2016 | INR | 306.9 | 306.9 | 299.35 | 300.45 | 300.45 | -6.6 (-2.15%) | 90,348 |
| 22 Dec 2016 | INR | 316 | 316 | 305.1 | 307.05 | 307.05 | -8.4 (-2.66%) | 123,286 |
| 21 Dec 2016 | INR | 319.9 | 319.9 | 314.05 | 315.45 | 315.45 | -2.35 (-0.74%) | 68,817 |
| 20 Dec 2016 | INR | 315.75 | 319.8 | 312.35 | 317.8 | 317.8 | +2.05 (+0.65%) | 175,023 |
| 19 Dec 2016 | INR | 308 | 317.7 | 308 | 315.75 | 315.75 | +5.65 (+1.82%) | 274,571 |
| 16 Dec 2016 | INR | 310.05 | 311.8 | 305.6 | 310.1 | 310.1 | +0.2 (+0.06%) | 137,019 |
| 15 Dec 2016 | INR | 295 | 310.95 | 295 | 309.9 | 309.9 | +12.75 (+4.29%) | 259,020 |
| 14 Dec 2016 | INR | 297.1 | 302 | 296 | 297.15 | 297.15 | -1.35 (-0.45%) | 70,354 |
| 13 Dec 2016 | INR | 299 | 299.05 | 295.35 | 298.5 | 298.5 | +0.5 (+0.17%) | 121,438 |
| 12 Dec 2016 | INR | 297 | 299.9 | 294.55 | 298 | 298 | +3.35 (+1.14%) | 209,398 |
| 9 Dec 2016 | INR | 297 | 299.4 | 293.7 | 294.65 | 294.65 | -2.2 (-0.74%) | 72,771 |
| 8 Dec 2016 | INR | 294 | 298.6 | 293.75 | 296.85 | 296.85 | +4.45 (+1.52%) | 58,577 |
| 7 Dec 2016 | INR | 293 | 295.05 | 292 | 292.4 | 292.4 | -0.55 (-0.19%) | 55,575 |
| 6 Dec 2016 | INR | 295 | 296.75 | 292.4 | 292.95 | 292.95 | -0.55 (-0.19%) | 55,241 |
| 5 Dec 2016 | INR | 300 | 300 | 292.65 | 293.5 | 293.5 | -5.4 (-1.81%) | 77,729 |
| 2 Dec 2016 | INR | 303.1 | 303.1 | 298.1 | 298.9 | 298.9 | -5.1 (-1.68%) | 56,151 |
| 1 Dec 2016 | INR | 309 | 309.9 | 303.3 | 304 | 304 | -4.95 (-1.60%) | 65,638 |
| 30 Nov 2016 | INR | 311.25 | 314.65 | 307.15 | 308.95 | 308.95 | -4.4 (-1.40%) | 118,013 |
| 29 Nov 2016 | INR | 307.95 | 314.65 | 307.95 | 313.35 | 313.35 | +5.85 (+1.90%) | 105,254 |
| 28 Nov 2016 | INR | 304.9 | 308.5 | 303.1 | 307.5 | 307.5 | +4.15 (+1.37%) | 76,216 |
| 25 Nov 2016 | INR | 295.6 | 308.1 | 295.2 | 303.35 | 303.35 | +8.3 (+2.81%) | 143,491 |
| 24 Nov 2016 | INR | 295 | 295.95 | 291.6 | 295.05 | 295.05 | +0.6 (+0.20%) | 93,221 |
