| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 292 | 294.3 | 282 | 286.8 | 28.68 | -0.7 (-0.24%) | 409,270 |
| 4 Jan 2017 | INR | 292.7 | 298.4 | 286.5 | 287.5 | 28.75 | -3.5 (-1.20%) | 389,390 |
| 3 Jan 2017 | INR | 295 | 302 | 288 | 291 | 29.1 | -3.5 (-1.19%) | 550,690 |
| 2 Jan 2017 | INR | 296 | 303.6 | 290.3 | 294.5 | 29.45 | -3.1 (-1.04%) | 612,340 |
| 30 Dec 2016 | INR | 298.1 | 306.4 | 287.5 | 297.6 | 29.76 | +2.7 (+0.92%) | 1,959,230 |
| 29 Dec 2016 | INR | 299 | 307.1 | 290 | 294.9 | 29.49 | -5.8 (-1.93%) | 2,202,170 |
| 28 Dec 2016 | INR | 302.5 | 315 | 286.5 | 300.7 | 30.07 | +29 (+10.67%) | 8,297,930 |
| 27 Dec 2016 | INR | 226.6 | 271.7 | 215.1 | 271.7 | 27.17 | +45.3 (+20.01%) | 2,708,500 |
| 26 Dec 2016 | INR | 236 | 239 | 223.6 | 226.4 | 22.64 | -14.4 (-5.98%) | 231,390 |
| 23 Dec 2016 | INR | 238.9 | 248 | 234.1 | 240.8 | 24.08 | +6.4 (+2.73%) | 474,920 |
| 22 Dec 2016 | INR | 251 | 253.6 | 230.1 | 234.4 | 23.44 | -17.7 (-7.02%) | 643,720 |
| 21 Dec 2016 | INR | 259.7 | 263.1 | 250.5 | 252.1 | 25.21 | +1.6 (+0.64%) | 762,270 |
| 20 Dec 2016 | INR | 279.5 | 283 | 246.3 | 250.5 | 25.05 | -30.8 (-10.95%) | 2,514,590 |
| 19 Dec 2016 | INR | 285 | 292 | 274.2 | 281.3 | 28.13 | +16.8 (+6.35%) | 8,441,950 |
| 16 Dec 2016 | INR | 229 | 264.5 | 221 | 264.5 | 26.45 | +44 (+19.95%) | 4,203,050 |
| 15 Dec 2016 | INR | 206.4 | 228 | 206.4 | 220.5 | 22.05 | +17.5 (+8.62%) | 403,730 |
| 14 Dec 2016 | INR | 206.4 | 208.6 | 202 | 203 | 20.3 | -4.5 (-2.17%) | 21,310 |
| 13 Dec 2016 | INR | 212 | 212.4 | 207 | 207.5 | 20.75 | -5 (-2.35%) | 15,590 |
| 12 Dec 2016 | INR | 215 | 217.8 | 210 | 212.5 | 21.25 | -1.5 (-0.70%) | 134,740 |
| 9 Dec 2016 | INR | 200 | 217.3 | 196.4 | 214 | 21.4 | +14.2 (+7.11%) | 264,890 |
| 8 Dec 2016 | INR | 192.4 | 201 | 192.4 | 199.8 | 19.98 | +8.8 (+4.61%) | 79,840 |
| 7 Dec 2016 | INR | 190.5 | 195.7 | 190.5 | 191 | 19.1 | -3.4 (-1.75%) | 8,140 |
| 6 Dec 2016 | INR | 196.2 | 198 | 189.5 | 194.4 | 19.44 | +0.2 (+0.10%) | 46,900 |
| 5 Dec 2016 | INR | 201 | 201 | 191.5 | 194.2 | 19.42 | +0.2 (+0.10%) | 35,320 |
| 2 Dec 2016 | INR | 190.9 | 209 | 185.1 | 194 | 19.4 | +1.5 (+0.78%) | 107,180 |
| 1 Dec 2016 | INR | 192.6 | 193.4 | 187.1 | 192.5 | 19.25 | -0.6 (-0.31%) | 15,460 |
| 30 Nov 2016 | INR | 197.3 | 197.3 | 190 | 193.1 | 19.31 | +0.4 (+0.21%) | 4,720 |
| 29 Nov 2016 | INR | 195 | 197.4 | 190 | 192.7 | 19.27 | -0.2 (-0.10%) | 31,150 |
| 28 Nov 2016 | INR | 171 | 203 | 171 | 192.9 | 19.29 | +17.1 (+9.73%) | 190,670 |
| 25 Nov 2016 | INR | 168 | 177 | 168 | 175.8 | 17.58 | +10.8 (+6.55%) | 46,320 |
