| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 360 | 363.85 | 357.3 | 358 | 358 | -1.65 (-0.46%) | 148,446 |
| 3 Jan 2017 | INR | 353.7 | 362.9 | 353 | 359.65 | 359.65 | +7.2 (+2.04%) | 254,741 |
| 2 Jan 2017 | INR | 356.2 | 357.2 | 351.1 | 352.45 | 352.45 | -0.35 (-0.10%) | 232,041 |
| 30 Dec 2016 | INR | 336.2 | 355.45 | 334 | 352.8 | 352.8 | +18.55 (+5.55%) | 474,978 |
| 29 Dec 2016 | INR | 329.3 | 337.8 | 328.8 | 334.25 | 334.25 | +3.15 (+0.95%) | 81,678 |
| 28 Dec 2016 | INR | 335.45 | 337.3 | 329.2 | 331.1 | 331.1 | -1.7 (-0.51%) | 110,765 |
| 27 Dec 2016 | INR | 328.75 | 335 | 321.6 | 332.8 | 332.8 | +5.45 (+1.66%) | 108,074 |
| 26 Dec 2016 | INR | 338.5 | 339.3 | 326.25 | 327.35 | 327.35 | -12.6 (-3.71%) | 140,282 |
| 23 Dec 2016 | INR | 340.9 | 344.7 | 337.2 | 339.95 | 339.95 | +0.4 (+0.12%) | 183,996 |
| 22 Dec 2016 | INR | 338.25 | 340.95 | 334.1 | 339.55 | 339.55 | +0.1 (+0.03%) | 128,933 |
| 21 Dec 2016 | INR | 342 | 344 | 338.7 | 339.45 | 339.45 | -1.15 (-0.34%) | 117,761 |
| 20 Dec 2016 | INR | 340.05 | 344.2 | 335.5 | 340.6 | 340.6 | -1.2 (-0.35%) | 82,764 |
| 19 Dec 2016 | INR | 340 | 345.4 | 339.8 | 341.8 | 341.8 | +1.15 (+0.34%) | 76,380 |
| 16 Dec 2016 | INR | 343.5 | 343.5 | 335.1 | 340.65 | 340.65 | -2.05 (-0.60%) | 139,291 |
| 15 Dec 2016 | INR | 327.1 | 344.5 | 327.1 | 342.7 | 342.7 | +6.45 (+1.92%) | 183,293 |
| 14 Dec 2016 | INR | 346.5 | 346.7 | 334.65 | 336.25 | 336.25 | -9.35 (-2.71%) | 217,223 |
| 13 Dec 2016 | INR | 344.6 | 347.7 | 341.5 | 345.6 | 345.6 | +0.85 (+0.25%) | 122,929 |
| 12 Dec 2016 | INR | 352.6 | 354 | 343.5 | 344.75 | 344.75 | -7.95 (-2.25%) | 97,773 |
| 9 Dec 2016 | INR | 350.95 | 356.4 | 346.5 | 352.7 | 352.7 | +3.9 (+1.12%) | 175,633 |
| 8 Dec 2016 | INR | 344 | 351.25 | 342.9 | 348.8 | 348.8 | +8.7 (+2.56%) | 132,643 |
| 7 Dec 2016 | INR | 345.7 | 347.7 | 336.5 | 340.1 | 340.1 | -4.3 (-1.25%) | 162,883 |
| 6 Dec 2016 | INR | 341.55 | 349.75 | 341 | 344.4 | 344.4 | +1.55 (+0.45%) | 160,686 |
| 5 Dec 2016 | INR | 339 | 344.25 | 334.3 | 342.85 | 342.85 | +4.15 (+1.23%) | 162,793 |
| 2 Dec 2016 | INR | 347.65 | 350.45 | 337.7 | 338.7 | 338.7 | -13.85 (-3.93%) | 215,964 |
| 1 Dec 2016 | INR | 366.4 | 366.4 | 351.55 | 352.55 | 352.55 | -10.8 (-2.97%) | 173,239 |
| 30 Nov 2016 | INR | 358 | 365.75 | 357.7 | 363.35 | 363.35 | +5.9 (+1.65%) | 165,193 |
| 29 Nov 2016 | INR | 362 | 364.5 | 355.45 | 357.45 | 357.45 | -1.85 (-0.51%) | 138,100 |
| 28 Nov 2016 | INR | 363 | 369.8 | 357.9 | 359.3 | 359.3 | -2.95 (-0.81%) | 295,370 |
| 25 Nov 2016 | INR | 342.5 | 366.2 | 342.5 | 362.25 | 362.25 | +16.7 (+4.83%) | 372,367 |
| 24 Nov 2016 | INR | 343.2 | 349.7 | 339 | 345.55 | 345.55 | +0.75 (+0.22%) | 209,592 |
