| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 284.7 | 290 | 283.35 | 284.1 | 284.1 | -5.8 (-2.00%) | 119 |
| 3 Jan 2017 | INR | 295 | 302.8 | 289.1 | 289.9 | 289.9 | -1.1 (-0.38%) | 785 |
| 2 Jan 2017 | INR | 287 | 295 | 287 | 291 | 291 | +6 (+2.11%) | 451 |
| 30 Dec 2016 | INR | 274.35 | 285 | 271.75 | 285 | 285 | +10 (+3.64%) | 661 |
| 29 Dec 2016 | INR | 275 | 275 | 275 | 275 | 275 | -2.1 (-0.76%) | 0 |
| 28 Dec 2016 | INR | 279 | 286 | 275 | 277.1 | 277.1 | -2.85 (-1.02%) | 140 |
| 27 Dec 2016 | INR | 271.25 | 280 | 270 | 279.95 | 279.95 | +5.45 (+1.99%) | 893 |
| 26 Dec 2016 | INR | 270.5 | 289.4 | 270.5 | 274.5 | 274.5 | -3.1 (-1.12%) | 86 |
| 23 Dec 2016 | INR | 304 | 304 | 275 | 277.6 | 277.6 | -15 (-5.13%) | 585 |
| 22 Dec 2016 | INR | 271.7 | 293 | 271.7 | 292.6 | 292.6 | +15.55 (+5.61%) | 27 |
| 21 Dec 2016 | INR | 281 | 281 | 268 | 277.05 | 277.05 | -3.95 (-1.41%) | 840 |
| 20 Dec 2016 | INR | 290.1 | 293 | 277.2 | 281 | 281 | -11 (-3.77%) | 390 |
| 19 Dec 2016 | INR | 292.25 | 294 | 285.2 | 292 | 292 | -5.05 (-1.70%) | 1,137 |
| 16 Dec 2016 | INR | 297.05 | 298.9 | 294.1 | 297.05 | 297.05 | -4.95 (-1.64%) | 921 |
| 15 Dec 2016 | INR | 315 | 315 | 302 | 302 | 302 | -3 (-0.98%) | 52 |
| 14 Dec 2016 | INR | 307.1 | 313 | 301.55 | 305 | 305 | -15.9 (-4.95%) | 441 |
| 13 Dec 2016 | INR | 300.25 | 320.9 | 300.25 | 320.9 | 320.9 | +20.65 (+6.88%) | 102 |
| 12 Dec 2016 | INR | 306 | 310 | 300 | 300.25 | 300.25 | -4.75 (-1.56%) | 33 |
| 9 Dec 2016 | INR | 300 | 305 | 300 | 305 | 305 | +5 (+1.67%) | 624 |
| 8 Dec 2016 | INR | 300 | 302 | 299.95 | 300 | 300 | +1.5 (+0.50%) | 640 |
| 7 Dec 2016 | INR | 296.05 | 302 | 296 | 298.5 | 298.5 | -4 (-1.32%) | 92 |
| 6 Dec 2016 | INR | 319.95 | 319.95 | 296 | 302.5 | 302.5 | -15.5 (-4.87%) | 1,092 |
| 5 Dec 2016 | INR | 291.2 | 318 | 291 | 318 | 318 | +10 (+3.25%) | 1,345 |
| 2 Dec 2016 | INR | 308 | 316 | 307 | 308 | 308 | +0.65 (+0.21%) | 38 |
| 1 Dec 2016 | INR | 308 | 308 | 307 | 307.35 | 307.35 | +6.15 (+2.04%) | 100 |
| 30 Nov 2016 | INR | 310 | 311.95 | 301 | 301.2 | 301.2 | -6.65 (-2.16%) | 433 |
| 29 Nov 2016 | INR | 332.45 | 332.45 | 302 | 307.85 | 307.85 | -5.1 (-1.63%) | 712 |
| 28 Nov 2016 | INR | 313 | 313 | 309.95 | 312.95 | 312.95 | +7.95 (+2.61%) | 185 |
| 25 Nov 2016 | INR | 308.9 | 311.4 | 292.05 | 305 | 305 | +11.85 (+4.04%) | 195 |
| 24 Nov 2016 | INR | 293.05 | 303 | 289 | 293.15 | 293.15 | -10.35 (-3.41%) | 750 |
