| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2017 | INR | 246 | 249 | 245.5 | 246.05 | 246.05 | +0.55 (+0.22%) | 12,354,302 |
| 5 Jan 2017 | INR | 245 | 245.9 | 243.7 | 245.5 | 245.5 | +2.3 (+0.95%) | 11,970,913 |
| 4 Jan 2017 | INR | 245.8 | 246.4 | 242.2 | 243.2 | 243.2 | -1.7 (-0.69%) | 11,225,978 |
| 3 Jan 2017 | INR | 244 | 246.4 | 241.1 | 244.9 | 244.9 | +1.35 (+0.55%) | 15,963,085 |
| 2 Jan 2017 | INR | 252.5 | 253.65 | 242.6 | 243.55 | 243.55 | -6.75 (-2.70%) | 25,988,990 |
| 30 Dec 2016 | INR | 247.75 | 252.3 | 247.25 | 250.3 | 250.3 | +3.1 (+1.25%) | 10,538,497 |
| 29 Dec 2016 | INR | 247.65 | 248.85 | 245.5 | 247.2 | 247.2 | -0.4 (-0.16%) | 10,658,616 |
| 28 Dec 2016 | INR | 249.25 | 252.5 | 247.15 | 247.6 | 247.6 | -1 (-0.40%) | 11,747,088 |
| 27 Dec 2016 | INR | 244.6 | 249.95 | 243.1 | 248.6 | 248.6 | +4.65 (+1.91%) | 8,756,536 |
| 26 Dec 2016 | INR | 248 | 248.3 | 243.6 | 243.95 | 243.95 | -5.05 (-2.03%) | 8,592,983 |
| 23 Dec 2016 | INR | 249.75 | 251.8 | 247.8 | 249 | 249 | -0.8 (-0.32%) | 10,557,157 |
| 22 Dec 2016 | INR | 254.25 | 254.25 | 248.35 | 249.8 | 249.8 | -4.8 (-1.89%) | 12,981,595 |
| 21 Dec 2016 | INR | 256.1 | 258 | 254.1 | 254.6 | 254.6 | -0.45 (-0.18%) | 8,778,450 |
| 20 Dec 2016 | INR | 261.85 | 262.9 | 253.25 | 255.05 | 255.05 | -6.25 (-2.39%) | 12,765,309 |
| 19 Dec 2016 | INR | 263.35 | 264.5 | 260.85 | 261.3 | 261.3 | -3.9 (-1.47%) | 8,371,299 |
| 16 Dec 2016 | INR | 266.35 | 266.35 | 263.05 | 265.2 | 265.2 | -0.15 (-0.06%) | 11,017,555 |
| 15 Dec 2016 | INR | 259.9 | 267.5 | 259 | 265.35 | 265.35 | +2.35 (+0.89%) | 12,274,497 |
| 14 Dec 2016 | INR | 266 | 266.25 | 262.3 | 263 | 263 | -3.05 (-1.15%) | 8,672,531 |
| 13 Dec 2016 | INR | 264.9 | 266.75 | 261.55 | 266.05 | 266.05 | +2.05 (+0.78%) | 9,084,137 |
| 12 Dec 2016 | INR | 268.9 | 269.35 | 262.3 | 264 | 264 | -2.6 (-0.98%) | 14,296,268 |
| 9 Dec 2016 | INR | 260.8 | 267.2 | 258.8 | 266.6 | 266.6 | +6.7 (+2.58%) | 16,004,173 |
| 8 Dec 2016 | INR | 258.45 | 260.5 | 258.05 | 259.9 | 259.9 | +3.55 (+1.38%) | 9,047,721 |
| 7 Dec 2016 | INR | 260.35 | 262.75 | 251.65 | 256.35 | 256.35 | -3.35 (-1.29%) | 22,193,202 |
| 6 Dec 2016 | INR | 258.5 | 260.15 | 256.35 | 259.7 | 259.7 | +2 (+0.78%) | 10,048,459 |
| 5 Dec 2016 | INR | 254.4 | 257.8 | 253.2 | 257.7 | 257.7 | +3.6 (+1.42%) | 8,406,973 |
| 2 Dec 2016 | INR | 253.95 | 261.4 | 253 | 254.1 | 254.1 | -2.3 (-0.90%) | 21,139,754 |
| 1 Dec 2016 | INR | 259.65 | 261 | 254.65 | 256.4 | 256.4 | -1.45 (-0.56%) | 12,986,151 |
| 30 Nov 2016 | INR | 254 | 260.15 | 252.7 | 257.85 | 257.85 | +4.7 (+1.86%) | 16,501,691 |
| 29 Nov 2016 | INR | 254.25 | 256.5 | 252 | 253.15 | 253.15 | -0.9 (-0.35%) | 12,656,706 |
| 28 Nov 2016 | INR | 253.45 | 257.75 | 248 | 254.05 | 254.05 | -6.8 (-2.61%) | 22,315,183 |
