| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 251.95 | 254.2 | 250.4 | 251.05 | 25.105 | +0.05 (+0.02%) | 7,977 |
| 2 Jan 2017 | INR | 250 | 251.4 | 248.65 | 251 | 25.1 | +1 (+0.40%) | 2,774 |
| 30 Dec 2016 | INR | 252.35 | 255.6 | 249.5 | 250 | 25 | +1.8 (+0.73%) | 10,348 |
| 29 Dec 2016 | INR | 251.8 | 251.8 | 248 | 248.2 | 24.82 | 0.0 (0.0%) | 5,201 |
| 28 Dec 2016 | INR | 252.9 | 252.9 | 247.75 | 248.2 | 24.82 | -2.5 (-1.00%) | 14,125 |
| 27 Dec 2016 | INR | 251.5 | 257.35 | 250.1 | 250.7 | 25.07 | -0.8 (-0.32%) | 10,554 |
| 26 Dec 2016 | INR | 256 | 260.8 | 247.1 | 251.5 | 25.15 | -4.75 (-1.85%) | 11,513 |
| 23 Dec 2016 | INR | 247.35 | 266.8 | 246.1 | 256.25 | 25.625 | +9.7 (+3.93%) | 42,423 |
| 22 Dec 2016 | INR | 247.5 | 249.8 | 246.1 | 246.55 | 24.655 | -0.95 (-0.38%) | 22,158 |
| 21 Dec 2016 | INR | 257.4 | 257.4 | 246.4 | 247.5 | 24.75 | +0.5 (+0.20%) | 6,171 |
| 20 Dec 2016 | INR | 248.95 | 249.95 | 246.65 | 247 | 24.7 | -0.75 (-0.30%) | 3,137 |
| 19 Dec 2016 | INR | 247.8 | 248.95 | 246.25 | 247.75 | 24.775 | +0.55 (+0.22%) | 6,296 |
| 16 Dec 2016 | INR | 247.95 | 248 | 246.8 | 247.2 | 24.72 | -1.05 (-0.42%) | 7,093 |
| 15 Dec 2016 | INR | 245.1 | 249.95 | 245.1 | 248.25 | 24.825 | -2.15 (-0.86%) | 8,257 |
| 14 Dec 2016 | INR | 251.25 | 251.4 | 250.2 | 250.4 | 25.04 | +0.3 (+0.12%) | 3,669 |
| 13 Dec 2016 | INR | 251 | 252.85 | 249.5 | 250.1 | 25.01 | -0.7 (-0.28%) | 3,643 |
| 12 Dec 2016 | INR | 251 | 251.7 | 248 | 250.8 | 25.08 | -0.2 (-0.08%) | 14,202 |
| 9 Dec 2016 | INR | 250.95 | 251.55 | 250.15 | 251 | 25.1 | +0.25 (+0.10%) | 17,697 |
| 8 Dec 2016 | INR | 253.7 | 253.7 | 250.55 | 250.75 | 25.075 | -1.25 (-0.50%) | 20,862 |
| 7 Dec 2016 | INR | 252.5 | 253.55 | 250.2 | 252 | 25.2 | -1.15 (-0.45%) | 27,750 |
| 6 Dec 2016 | INR | 252.85 | 254.45 | 252.85 | 253.15 | 25.315 | -0.3 (-0.12%) | 4,268 |
| 5 Dec 2016 | INR | 254.45 | 254.75 | 252.55 | 253.45 | 25.345 | -0.1 (-0.04%) | 4,550 |
| 2 Dec 2016 | INR | 257.9 | 257.9 | 253.4 | 253.55 | 25.355 | -2.5 (-0.98%) | 5,733 |
| 1 Dec 2016 | INR | 258 | 258 | 255.1 | 256.05 | 25.605 | -2.25 (-0.87%) | 12,632 |
| 30 Nov 2016 | INR | 259.4 | 264.8 | 258.05 | 258.3 | 25.83 | -0.9 (-0.35%) | 21,540 |
| 29 Nov 2016 | INR | 259.8 | 259.95 | 258 | 259.2 | 25.92 | -0.4 (-0.15%) | 11,356 |
| 28 Nov 2016 | INR | 259.5 | 260.65 | 259 | 259.6 | 25.96 | +0.9 (+0.35%) | 12,326 |
| 25 Nov 2016 | INR | 260.5 | 260.5 | 257.55 | 258.7 | 25.87 | -1.85 (-0.71%) | 9,422 |
| 24 Nov 2016 | INR | 261.7 | 261.85 | 260 | 260.55 | 26.055 | -3.15 (-1.19%) | 8,237 |
| 23 Nov 2016 | INR | 262.8 | 267.75 | 262.8 | 263.7 | 26.37 | -1.05 (-0.40%) | 10,164 |
