| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 256 | 259.6 | 251 | 254 | 127 | -1.85 (-0.72%) | 9,447 |
| 3 Jan 2017 | INR | 253.9 | 262 | 245 | 255.85 | 127.925 | +8.85 (+3.58%) | 32,697 |
| 2 Jan 2017 | INR | 244.8 | 251 | 241 | 247 | 123.5 | +4.05 (+1.67%) | 18,065 |
| 30 Dec 2016 | INR | 243 | 247.9 | 238.6 | 242.95 | 121.475 | +3.6 (+1.50%) | 22,987 |
| 29 Dec 2016 | INR | 238 | 242.7 | 227.55 | 239.35 | 119.675 | +3.85 (+1.63%) | 36,623 |
| 28 Dec 2016 | INR | 245.5 | 245.75 | 234.05 | 235.5 | 117.75 | -5.25 (-2.18%) | 21,230 |
| 27 Dec 2016 | INR | 240.05 | 248.85 | 239 | 240.75 | 120.375 | -1.9 (-0.78%) | 16,790 |
| 26 Dec 2016 | INR | 254.05 | 259.9 | 241.55 | 242.65 | 121.325 | -10.75 (-4.24%) | 17,899 |
| 23 Dec 2016 | INR | 256 | 261 | 250.05 | 253.4 | 126.7 | -0.4 (-0.16%) | 12,538 |
| 22 Dec 2016 | INR | 264 | 264.9 | 253 | 253.8 | 126.9 | -9.5 (-3.61%) | 12,551 |
| 21 Dec 2016 | INR | 253.15 | 264.9 | 253.15 | 263.3 | 131.65 | +7.15 (+2.79%) | 13,466 |
| 20 Dec 2016 | INR | 266.6 | 266.6 | 254.1 | 256.15 | 128.075 | -10.45 (-3.92%) | 20,534 |
| 19 Dec 2016 | INR | 275 | 276 | 263.9 | 266.6 | 133.3 | -8.1 (-2.95%) | 21,503 |
| 16 Dec 2016 | INR | 275 | 280 | 269.6 | 274.7 | 137.35 | +3.1 (+1.14%) | 36,190 |
| 15 Dec 2016 | INR | 261 | 279.5 | 261 | 271.6 | 135.8 | +9.7 (+3.70%) | 58,837 |
| 14 Dec 2016 | INR | 252.5 | 273.9 | 250.25 | 261.9 | 130.95 | +12.05 (+4.82%) | 66,490 |
| 13 Dec 2016 | INR | 252.05 | 259 | 247.4 | 249.85 | 124.925 | -1.2 (-0.48%) | 21,738 |
| 12 Dec 2016 | INR | 266 | 266 | 250 | 251.05 | 125.525 | -8 (-3.09%) | 16,526 |
| 9 Dec 2016 | INR | 259.8 | 262.9 | 255.3 | 259.05 | 129.525 | +3.4 (+1.33%) | 19,045 |
| 8 Dec 2016 | INR | 267.95 | 268 | 253.55 | 255.65 | 127.825 | -5.7 (-2.18%) | 30,812 |
| 7 Dec 2016 | INR | 271.8 | 278 | 260 | 261.35 | 130.675 | -9.2 (-3.40%) | 24,211 |
| 6 Dec 2016 | INR | 268 | 279 | 265 | 270.55 | 135.275 | +9.25 (+3.54%) | 50,767 |
| 5 Dec 2016 | INR | 246 | 263.9 | 246 | 261.3 | 130.65 | +13 (+5.24%) | 38,977 |
| 2 Dec 2016 | INR | 247.3 | 263 | 244 | 248.3 | 124.15 | +0.05 (+0.02%) | 65,934 |
| 1 Dec 2016 | INR | 262.5 | 269.85 | 246 | 248.25 | 124.125 | -21.6 (-8.00%) | 89,648 |
| 30 Nov 2016 | INR | 282.9 | 283.75 | 261.5 | 269.85 | 134.925 | -13.9 (-4.90%) | 79,493 |
| 29 Nov 2016 | INR | 249 | 293 | 242 | 283.75 | 141.875 | +37.85 (+15.39%) | 402,546 |
| 28 Nov 2016 | INR | 210 | 246.15 | 207.5 | 245.9 | 122.95 | +40.75 (+19.86%) | 239,178 |
| 25 Nov 2016 | INR | 206.95 | 209.6 | 198 | 205.15 | 102.575 | +4.15 (+2.06%) | 29,328 |
| 24 Nov 2016 | INR | 199 | 207.4 | 196.1 | 201 | 100.5 | +1.75 (+0.88%) | 32,876 |
