| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 338 | 341 | 331.55 | 334.7 | 334.7 | +2.55 (+0.77%) | 140,056 |
| 3 Jan 2017 | INR | 329 | 335.4 | 326.9 | 332.15 | 332.15 | +3.4 (+1.03%) | 80,674 |
| 2 Jan 2017 | INR | 325 | 331.5 | 324.7 | 328.75 | 328.75 | +0.5 (+0.15%) | 75,933 |
| 30 Dec 2016 | INR | 329.8 | 330.9 | 322.6 | 328.25 | 328.25 | -0.4 (-0.12%) | 88,880 |
| 29 Dec 2016 | INR | 318.8 | 334 | 318 | 328.65 | 328.65 | +12 (+3.79%) | 89,319 |
| 28 Dec 2016 | INR | 318.4 | 321.8 | 315.2 | 316.65 | 316.65 | -0.7 (-0.22%) | 50,680 |
| 27 Dec 2016 | INR | 308.9 | 318 | 306 | 317.35 | 317.35 | +7.6 (+2.45%) | 58,826 |
| 26 Dec 2016 | INR | 315 | 315.9 | 306.15 | 309.75 | 309.75 | -5.7 (-1.81%) | 66,948 |
| 23 Dec 2016 | INR | 312 | 320 | 301 | 315.45 | 315.45 | +4.8 (+1.55%) | 109,746 |
| 22 Dec 2016 | INR | 310 | 313.2 | 305.8 | 310.65 | 310.65 | +1.15 (+0.37%) | 51,017 |
| 21 Dec 2016 | INR | 308.1 | 311.6 | 304.2 | 309.5 | 309.5 | +1.4 (+0.45%) | 45,264 |
| 20 Dec 2016 | INR | 318.05 | 318.3 | 307.1 | 308.1 | 308.1 | -9.7 (-3.05%) | 70,554 |
| 19 Dec 2016 | INR | 317 | 320.3 | 315.6 | 317.8 | 317.8 | -1.25 (-0.39%) | 25,856 |
| 16 Dec 2016 | INR | 320.7 | 326.75 | 316.55 | 319.05 | 319.05 | -4.7 (-1.45%) | 27,644 |
| 15 Dec 2016 | INR | 317 | 325.5 | 317 | 323.75 | 323.75 | +1.85 (+0.57%) | 1,068,185 |
| 14 Dec 2016 | INR | 320 | 325.2 | 319.5 | 321.9 | 321.9 | +1.35 (+0.42%) | 108,712 |
| 13 Dec 2016 | INR | 324 | 324 | 317.6 | 320.55 | 320.55 | +2.6 (+0.82%) | 37,038 |
| 12 Dec 2016 | INR | 323 | 326.4 | 316.2 | 317.95 | 317.95 | -8.2 (-2.51%) | 64,319 |
| 9 Dec 2016 | INR | 323.05 | 329.8 | 320.9 | 326.15 | 326.15 | +2.7 (+0.83%) | 86,416 |
| 8 Dec 2016 | INR | 315.2 | 327.9 | 314.95 | 323.45 | 323.45 | +13.05 (+4.20%) | 251,736 |
| 7 Dec 2016 | INR | 306.1 | 312.5 | 300.7 | 310.4 | 310.4 | +5.8 (+1.90%) | 120,048 |
| 6 Dec 2016 | INR | 306 | 310 | 300.4 | 304.6 | 304.6 | -0.05 (-0.02%) | 72,034 |
| 5 Dec 2016 | INR | 308.45 | 310.1 | 303.85 | 304.65 | 304.65 | -1.5 (-0.49%) | 38,883 |
| 2 Dec 2016 | INR | 307.8 | 310.35 | 303.15 | 306.15 | 306.15 | -1.65 (-0.54%) | 105,336 |
| 1 Dec 2016 | INR | 319.85 | 319.9 | 306.25 | 307.8 | 307.8 | -6.7 (-2.13%) | 95,464 |
| 30 Nov 2016 | INR | 312.3 | 316 | 309.85 | 314.5 | 314.5 | +7.15 (+2.33%) | 100,994 |
| 29 Nov 2016 | INR | 301.25 | 311.25 | 300.25 | 307.35 | 307.35 | +6.8 (+2.26%) | 114,570 |
| 28 Nov 2016 | INR | 301 | 305.8 | 297.85 | 300.55 | 300.55 | +0.25 (+0.08%) | 99,724 |
| 25 Nov 2016 | INR | 300.6 | 302.9 | 296.3 | 300.3 | 300.3 | +1.2 (+0.40%) | 86,120 |
| 24 Nov 2016 | INR | 298.95 | 301.75 | 293.65 | 299.1 | 299.1 | +0.1 (+0.03%) | 82,648 |
