| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 319.15 | 329.4 | 318 | 320 | 320 | +3 (+0.95%) | 985,792 |
| 4 Jan 2017 | INR | 304.7 | 326.7 | 302 | 317 | 317 | +13.75 (+4.53%) | 124,945 |
| 3 Jan 2017 | INR | 304.7 | 305.45 | 302 | 303.25 | 303.25 | +0.15 (+0.05%) | 132,464 |
| 2 Jan 2017 | INR | 304 | 305 | 299 | 303.1 | 303.1 | +2 (+0.66%) | 13,094 |
| 30 Dec 2016 | INR | 307 | 307 | 299 | 301.1 | 301.1 | -4.8 (-1.57%) | 17,891 |
| 29 Dec 2016 | INR | 303.5 | 307.7 | 302.55 | 305.9 | 305.9 | +1.8 (+0.59%) | 10,974 |
| 28 Dec 2016 | INR | 305.05 | 306.7 | 302.1 | 304.1 | 304.1 | +0.15 (+0.05%) | 16,550 |
| 27 Dec 2016 | INR | 302.5 | 308.7 | 299.55 | 303.95 | 303.95 | +1.95 (+0.65%) | 35,290 |
| 26 Dec 2016 | INR | 308 | 318 | 300 | 302 | 302 | +2.8 (+0.94%) | 72,904 |
| 23 Dec 2016 | INR | 293.95 | 310 | 292.2 | 299.2 | 299.2 | +4.65 (+1.58%) | 41,217 |
| 22 Dec 2016 | INR | 297.95 | 299.7 | 290 | 294.55 | 294.55 | +0.35 (+0.12%) | 43,503 |
| 21 Dec 2016 | INR | 300 | 303.95 | 290 | 294.2 | 294.2 | -4 (-1.34%) | 91,599 |
| 20 Dec 2016 | INR | 294.95 | 304.95 | 292 | 298.2 | 298.2 | +4.05 (+1.38%) | 60,383 |
| 19 Dec 2016 | INR | 305 | 305 | 293 | 294.15 | 294.15 | -4.6 (-1.54%) | 633,802 |
| 16 Dec 2016 | INR | 296 | 313.5 | 296 | 298.75 | 298.75 | +1.85 (+0.62%) | 143,453 |
| 15 Dec 2016 | INR | 304 | 304 | 294.45 | 296.9 | 296.9 | -2.1 (-0.70%) | 365,478 |
| 14 Dec 2016 | INR | 304.45 | 304.45 | 298 | 299 | 299 | -1.8 (-0.60%) | 246,598 |
| 13 Dec 2016 | INR | 300 | 304.5 | 299 | 300.8 | 300.8 | +5.55 (+1.88%) | 115,553 |
| 12 Dec 2016 | INR | 305 | 306.65 | 295 | 295.25 | 295.25 | -8.7 (-2.86%) | 313,726 |
| 9 Dec 2016 | INR | 302 | 305.65 | 302 | 303.95 | 303.95 | +1 (+0.33%) | 38,949 |
| 8 Dec 2016 | INR | 308 | 308 | 300 | 302.95 | 302.95 | -0.3 (-0.10%) | 23,678 |
| 7 Dec 2016 | INR | 304 | 305 | 302.85 | 303.25 | 303.25 | -1.4 (-0.46%) | 7,243 |
| 6 Dec 2016 | INR | 307.8 | 307.8 | 300.55 | 304.65 | 304.65 | +0.75 (+0.25%) | 28,195 |
| 5 Dec 2016 | INR | 308 | 308 | 300.75 | 303.9 | 303.9 | -0.6 (-0.20%) | 10,761 |
| 2 Dec 2016 | INR | 308 | 308 | 300 | 304.5 | 304.5 | +1.8 (+0.59%) | 34,173 |
| 1 Dec 2016 | INR | 308 | 308 | 299 | 302.7 | 302.7 | -1.4 (-0.46%) | 13,954 |
| 30 Nov 2016 | INR | 308 | 308 | 300.25 | 304.1 | 304.1 | -0.05 (-0.02%) | 20,711 |
| 29 Nov 2016 | INR | 308 | 308 | 298.5 | 304.15 | 304.15 | +6.3 (+2.12%) | 24,688 |
| 28 Nov 2016 | INR | 309 | 309 | 294.05 | 297.85 | 297.85 | -7 (-2.30%) | 29,494 |
| 25 Nov 2016 | INR | 303 | 306.05 | 300 | 304.85 | 304.85 | +2.6 (+0.86%) | 323,632 |
