| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 263.2 | 268 | 262.5 | 266.35 | 266.35 | +4 (+1.52%) | 219,074 |
| 3 Jan 2017 | INR | 260.75 | 270 | 259.5 | 262.35 | 262.35 | +3.55 (+1.37%) | 367,352 |
| 2 Jan 2017 | INR | 260 | 260.5 | 258.3 | 258.8 | 258.8 | +0.3 (+0.12%) | 46,388 |
| 30 Dec 2016 | INR | 259.3 | 261.5 | 255 | 258.5 | 258.5 | -0.75 (-0.29%) | 187,134 |
| 29 Dec 2016 | INR | 261.5 | 262.7 | 258.1 | 259.25 | 259.25 | -0.3 (-0.12%) | 130,652 |
| 28 Dec 2016 | INR | 261.05 | 262.8 | 257.4 | 259.55 | 259.55 | -0.55 (-0.21%) | 91,408 |
| 27 Dec 2016 | INR | 263.3 | 263.3 | 258.8 | 260.1 | 260.1 | -2.1 (-0.80%) | 63,880 |
| 26 Dec 2016 | INR | 262.2 | 264 | 260 | 262.2 | 262.2 | -2.4 (-0.91%) | 39,228 |
| 23 Dec 2016 | INR | 260 | 266.25 | 260 | 264.6 | 264.6 | +2.2 (+0.84%) | 49,977 |
| 22 Dec 2016 | INR | 267.25 | 269 | 261.5 | 262.4 | 262.4 | -6.25 (-2.33%) | 149,750 |
| 21 Dec 2016 | INR | 265.65 | 270.7 | 265.15 | 268.65 | 268.65 | +0.8 (+0.30%) | 72,713 |
| 20 Dec 2016 | INR | 265.1 | 271.5 | 262.05 | 267.85 | 267.85 | +3.45 (+1.30%) | 124,893 |
| 19 Dec 2016 | INR | 265.6 | 266.6 | 263.1 | 264.4 | 264.4 | -2 (-0.75%) | 50,251 |
| 16 Dec 2016 | INR | 265.95 | 268.4 | 265.35 | 266.4 | 266.4 | +0.55 (+0.21%) | 59,872 |
| 15 Dec 2016 | INR | 262.5 | 268 | 261.1 | 265.85 | 265.85 | +0.35 (+0.13%) | 72,296 |
| 14 Dec 2016 | INR | 271 | 271 | 264.5 | 265.5 | 265.5 | -2.35 (-0.88%) | 40,206 |
| 13 Dec 2016 | INR | 268.65 | 273.4 | 265.4 | 267.85 | 267.85 | +1.4 (+0.53%) | 120,398 |
| 12 Dec 2016 | INR | 269.2 | 272.6 | 264.1 | 266.45 | 266.45 | -1.35 (-0.50%) | 93,089 |
| 9 Dec 2016 | INR | 268 | 270.25 | 263.6 | 267.8 | 267.8 | +1.9 (+0.71%) | 122,031 |
| 8 Dec 2016 | INR | 265 | 269.5 | 263.1 | 265.9 | 265.9 | +1.75 (+0.66%) | 70,926 |
| 7 Dec 2016 | INR | 267 | 267 | 261 | 264.15 | 264.15 | +0.3 (+0.11%) | 51,657 |
| 6 Dec 2016 | INR | 265.3 | 267.9 | 262 | 263.85 | 263.85 | -1.4 (-0.53%) | 67,796 |
| 5 Dec 2016 | INR | 262 | 266.4 | 261.5 | 265.25 | 265.25 | +1.1 (+0.42%) | 29,931 |
| 2 Dec 2016 | INR | 270 | 272.5 | 262.5 | 264.15 | 264.15 | -9.75 (-3.56%) | 145,605 |
| 1 Dec 2016 | INR | 279.5 | 279.5 | 272 | 273.9 | 273.9 | -1.1 (-0.40%) | 40,584 |
| 30 Nov 2016 | INR | 269.25 | 276.7 | 269.25 | 275 | 275 | +5.8 (+2.15%) | 120,409 |
| 29 Nov 2016 | INR | 266.8 | 272.9 | 265.3 | 269.2 | 269.2 | +2.45 (+0.92%) | 81,324 |
| 28 Nov 2016 | INR | 266.15 | 273 | 263 | 266.75 | 266.75 | +0.7 (+0.26%) | 140,799 |
| 25 Nov 2016 | INR | 261.5 | 267.25 | 261 | 266.05 | 266.05 | +4.6 (+1.76%) | 91,489 |
| 24 Nov 2016 | INR | 261 | 263.6 | 258.5 | 261.45 | 261.45 | -0.6 (-0.23%) | 56,006 |
