| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2017 | INR | 321.65 | 328.5 | 318 | 324.35 | 324.35 | +6.75 (+2.13%) | 78,360 |
| 6 Jan 2017 | INR | 326 | 326.45 | 314.4 | 317.6 | 317.6 | -6.05 (-1.87%) | 99,950 |
| 5 Jan 2017 | INR | 335.95 | 336 | 319.6 | 323.65 | 323.65 | -11.75 (-3.50%) | 130,000 |
| 4 Jan 2017 | INR | 305.9 | 362.9 | 305.25 | 335.4 | 335.4 | +30.25 (+9.91%) | 1,190,000 |
| 3 Jan 2017 | INR | 309.8 | 309.8 | 303.2 | 305.15 | 305.15 | -1.3 (-0.42%) | 75,870 |
| 2 Jan 2017 | INR | 311.7 | 314.4 | 303 | 306.45 | 306.45 | -4.05 (-1.30%) | 64,380 |
| 30 Dec 2016 | INR | 309.5 | 312.1 | 305.3 | 310.5 | 310.5 | +6.15 (+2.02%) | 47,980 |
| 29 Dec 2016 | INR | 299 | 309 | 298.7 | 304.35 | 304.35 | +1.55 (+0.51%) | 63,220 |
| 28 Dec 2016 | INR | 302 | 304.75 | 295.5 | 302.8 | 302.8 | +6.45 (+2.18%) | 55,390 |
| 27 Dec 2016 | INR | 292.95 | 297.9 | 289.3 | 296.35 | 296.35 | +6.3 (+2.17%) | 15,440 |
| 26 Dec 2016 | INR | 294 | 294 | 287 | 290.05 | 290.05 | -5.95 (-2.01%) | 21,010 |
| 23 Dec 2016 | INR | 288.8 | 297.5 | 288 | 296 | 296 | +8.5 (+2.96%) | 37,440 |
| 22 Dec 2016 | INR | 292 | 294.6 | 285.15 | 287.5 | 287.5 | -5.35 (-1.83%) | 21,120 |
| 21 Dec 2016 | INR | 290.9 | 298.5 | 290.9 | 292.85 | 292.85 | +9.2 (+3.24%) | 92,120 |
| 20 Dec 2016 | INR | 287.45 | 289.75 | 280.3 | 283.65 | 283.65 | -2.3 (-0.80%) | 30,520 |
| 19 Dec 2016 | INR | 287 | 294.4 | 276 | 285.95 | 285.95 | +0.5 (+0.18%) | 45,080 |
| 16 Dec 2016 | INR | 293 | 294.95 | 284.4 | 285.45 | 285.45 | -4.85 (-1.67%) | 47,760 |
| 15 Dec 2016 | INR | 290 | 298.7 | 285 | 290.3 | 290.3 | +1.75 (+0.61%) | 118,910 |
| 14 Dec 2016 | INR | 310 | 315.8 | 285 | 288.55 | 288.55 | -20.6 (-6.66%) | 5,660,000 |
| 13 Dec 2016 | INR | 297.25 | 318 | 296.1 | 309.15 | 309.15 | +11.15 (+3.74%) | 88,770 |
| 12 Dec 2016 | INR | 296.15 | 301.95 | 295.1 | 298 | 298 | -1.6 (-0.53%) | 6,530 |
| 9 Dec 2016 | INR | 305 | 305 | 299 | 299.6 | 299.6 | -3.4 (-1.12%) | 5,930 |
| 8 Dec 2016 | INR | 301 | 306 | 296.05 | 303 | 303 | +3.95 (+1.32%) | 34,460 |
| 7 Dec 2016 | INR | 300.9 | 302.95 | 296.2 | 299.05 | 299.05 | +1.35 (+0.45%) | 23,730 |
| 6 Dec 2016 | INR | 304.45 | 304.45 | 297 | 297.7 | 297.7 | -2.35 (-0.78%) | 8,350 |
| 5 Dec 2016 | INR | 294.55 | 306 | 294.55 | 300.05 | 300.05 | +2.25 (+0.76%) | 63,290 |
| 2 Dec 2016 | INR | 293 | 298.75 | 286.35 | 297.8 | 297.8 | +6.15 (+2.11%) | 36,800 |
| 1 Dec 2016 | INR | 299.7 | 300.45 | 288 | 291.65 | 291.65 | -4.8 (-1.62%) | 31,870 |
| 30 Nov 2016 | INR | 298 | 304 | 293.1 | 296.45 | 296.45 | -5.1 (-1.69%) | 114,660 |
| 29 Nov 2016 | INR | 291.75 | 308 | 291.75 | 301.55 | 301.55 | +5 (+1.69%) | 103,300 |
