| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 426.7 | 435 | 420 | 422.35 | 422.35 | -16.65 (-3.79%) | 546 |
| 3 Jan 2017 | INR | 435 | 453 | 425 | 439 | 439 | +12.5 (+2.93%) | 226 |
| 2 Jan 2017 | INR | 435 | 449 | 425 | 426.5 | 426.5 | -7.55 (-1.74%) | 494 |
| 30 Dec 2016 | INR | 418.8 | 445 | 410 | 434.05 | 434.05 | +29.85 (+7.38%) | 1,709 |
| 29 Dec 2016 | INR | 406 | 415.4 | 395 | 404.2 | 404.2 | -0.6 (-0.15%) | 440 |
| 28 Dec 2016 | INR | 408.5 | 414.9 | 401.1 | 404.8 | 404.8 | -13.2 (-3.16%) | 317 |
| 27 Dec 2016 | INR | 406.25 | 419.9 | 400 | 418 | 418 | +12.95 (+3.20%) | 281 |
| 26 Dec 2016 | INR | 405.05 | 405.05 | 405.05 | 405.05 | 405.05 | -8 (-1.94%) | 50 |
| 23 Dec 2016 | INR | 427 | 427 | 410.05 | 413.05 | 413.05 | -6.35 (-1.51%) | 135 |
| 22 Dec 2016 | INR | 432.05 | 444.9 | 416 | 419.4 | 419.4 | -22.7 (-5.13%) | 1,541 |
| 21 Dec 2016 | INR | 462.2 | 462.2 | 441.9 | 442.1 | 442.1 | -12.15 (-2.67%) | 169 |
| 20 Dec 2016 | INR | 454.25 | 454.25 | 454.25 | 454.25 | 454.25 | -1.75 (-0.38%) | 0 |
| 19 Dec 2016 | INR | 467 | 468.25 | 452.5 | 456 | 456 | +1.35 (+0.30%) | 370 |
| 16 Dec 2016 | INR | 454.05 | 463.8 | 454 | 454.65 | 454.65 | -9.35 (-2.02%) | 261 |
| 15 Dec 2016 | INR | 479.5 | 479.5 | 463 | 464 | 464 | -4.4 (-0.94%) | 37 |
| 14 Dec 2016 | INR | 476.05 | 490 | 467 | 468.4 | 468.4 | -22.55 (-4.59%) | 583 |
| 13 Dec 2016 | INR | 496.75 | 496.95 | 490 | 490.95 | 490.95 | -6.8 (-1.37%) | 214 |
| 12 Dec 2016 | INR | 489 | 508 | 489 | 497.75 | 497.75 | +9.3 (+1.90%) | 678 |
| 9 Dec 2016 | INR | 426 | 501.15 | 413.05 | 488.45 | 488.45 | +70.8 (+16.95%) | 8,567 |
| 8 Dec 2016 | INR | 431.3 | 431.3 | 401.05 | 417.65 | 417.65 | +17.5 (+4.37%) | 752 |
| 7 Dec 2016 | INR | 400.15 | 400.15 | 400.15 | 400.15 | 400.15 | +2.3 (+0.58%) | 7 |
| 6 Dec 2016 | INR | 383 | 412 | 383 | 397.85 | 397.85 | +3.8 (+0.96%) | 1,259 |
| 5 Dec 2016 | INR | 394.05 | 394.05 | 394.05 | 394.05 | 394.05 | -2.65 (-0.67%) | 0 |
| 2 Dec 2016 | INR | 397.5 | 400 | 394.05 | 396.7 | 396.7 | -13.35 (-3.26%) | 225 |
| 1 Dec 2016 | INR | 410.05 | 411 | 410 | 410.05 | 410.05 | -15.65 (-3.68%) | 176 |
| 30 Nov 2016 | INR | 378.55 | 429 | 378.55 | 425.7 | 425.7 | +30.5 (+7.72%) | 2,025 |
| 29 Nov 2016 | INR | 396.95 | 396.95 | 382.25 | 395.2 | 395.2 | +12.2 (+3.19%) | 85 |
| 28 Nov 2016 | INR | 380 | 383 | 380 | 383 | 383 | +8 (+2.13%) | 3,110 |
| 25 Nov 2016 | INR | 374.95 | 375 | 374.95 | 375 | 375 | +8.3 (+2.26%) | 60 |
| 24 Nov 2016 | INR | 357 | 394.9 | 357 | 366.7 | 366.7 | +3.65 (+1.01%) | 528 |
