| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 270 | 280.3 | 270 | 273.5 | 273.5 | +2.5 (+0.92%) | 1,643,560 |
| 3 Jan 2017 | INR | 276.8 | 276.8 | 267.75 | 271 | 271 | -3.4 (-1.24%) | 1,251,390 |
| 2 Jan 2017 | INR | 274 | 278.5 | 271 | 274.4 | 274.4 | +4.15 (+1.54%) | 1,165,890 |
| 30 Dec 2016 | INR | 270 | 275.9 | 266.75 | 270.25 | 270.25 | -3.2 (-1.17%) | 1,476,690 |
| 29 Dec 2016 | INR | 261.55 | 278.6 | 261.55 | 273.45 | 273.45 | +12.35 (+4.73%) | 11,527,887 |
| 28 Dec 2016 | INR | 255.95 | 269.65 | 255.65 | 261.1 | 261.1 | +5.65 (+2.21%) | 2,229,031 |
| 27 Dec 2016 | INR | 249 | 257 | 244 | 255.45 | 255.45 | +5.45 (+2.18%) | 1,386,303 |
| 26 Dec 2016 | INR | 254.85 | 254.85 | 248.6 | 250 | 250 | -6.05 (-2.36%) | 1,740,356 |
| 23 Dec 2016 | INR | 252.9 | 258.2 | 247.9 | 256.05 | 256.05 | +2.4 (+0.95%) | 1,450,738 |
| 22 Dec 2016 | INR | 255 | 255.95 | 247 | 253.65 | 253.65 | -2.7 (-1.05%) | 2,965,720 |
| 21 Dec 2016 | INR | 252 | 260 | 250.15 | 256.35 | 256.35 | +5.9 (+2.36%) | 1,247,737 |
| 20 Dec 2016 | INR | 259.4 | 261.95 | 247.2 | 250.45 | 250.45 | -8.9 (-3.43%) | 2,866,538 |
| 19 Dec 2016 | INR | 264 | 266.9 | 258.4 | 259.35 | 259.35 | -5.95 (-2.24%) | 763,851 |
| 16 Dec 2016 | INR | 270 | 270 | 261.6 | 265.3 | 265.3 | -2.5 (-0.93%) | 1,263,740 |
| 15 Dec 2016 | INR | 254.45 | 270.2 | 254.15 | 267.8 | 267.8 | +5.95 (+2.27%) | 1,925,744 |
| 14 Dec 2016 | INR | 269 | 269.45 | 260 | 261.85 | 261.85 | -5.7 (-2.13%) | 1,506,218 |
| 13 Dec 2016 | INR | 276 | 277.4 | 260.7 | 267.55 | 267.55 | -9.5 (-3.43%) | 2,779,103 |
| 12 Dec 2016 | INR | 285.05 | 288.9 | 274.95 | 277.05 | 277.05 | -10.55 (-3.67%) | 1,146,040 |
| 9 Dec 2016 | INR | 287.35 | 289.75 | 283.6 | 287.6 | 287.6 | +1.2 (+0.42%) | 809,346 |
| 8 Dec 2016 | INR | 283.25 | 287.95 | 280 | 286.4 | 286.4 | +6.85 (+2.45%) | 1,419,546 |
| 7 Dec 2016 | INR | 277.05 | 282.2 | 271.9 | 279.55 | 279.55 | +2.85 (+1.03%) | 1,048,130 |
| 6 Dec 2016 | INR | 273 | 280.25 | 272 | 276.7 | 276.7 | +5.75 (+2.12%) | 1,394,996 |
| 5 Dec 2016 | INR | 275.4 | 277.5 | 267.3 | 270.95 | 270.95 | -3.7 (-1.35%) | 2,792,957 |
| 2 Dec 2016 | INR | 283.8 | 287.8 | 272.8 | 274.65 | 274.65 | -11.65 (-4.07%) | 2,567,495 |
| 1 Dec 2016 | INR | 299.4 | 300.85 | 282.35 | 286.3 | 286.3 | -12.35 (-4.14%) | 2,506,622 |
| 30 Nov 2016 | INR | 302.75 | 304.45 | 295.8 | 298.65 | 298.65 | -1.25 (-0.42%) | 2,353,303 |
| 29 Nov 2016 | INR | 290 | 304.5 | 289.35 | 299.9 | 299.9 | +10 (+3.45%) | 2,112,855 |
| 28 Nov 2016 | INR | 288 | 293.5 | 281.1 | 289.9 | 289.9 | +1.45 (+0.50%) | 1,465,121 |
| 25 Nov 2016 | INR | 277.35 | 292.6 | 275.6 | 288.45 | 288.45 | +11.1 (+4.00%) | 3,044,934 |
| 24 Nov 2016 | INR | 270 | 282.9 | 265.25 | 277.35 | 277.35 | +3.25 (+1.19%) | 5,343,398 |
