| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 440.4 | 447.25 | 439.85 | 441.25 | 88.25 | -3.85 (-0.86%) | 4,731 |
| 3 Jan 2017 | INR | 440 | 448 | 434.35 | 445.1 | 89.02 | +6.6 (+1.51%) | 12,753 |
| 2 Jan 2017 | INR | 434 | 441 | 430.7 | 438.5 | 87.7 | +2.4 (+0.55%) | 2,309 |
| 30 Dec 2016 | INR | 448 | 456 | 434.1 | 436.1 | 87.22 | -11.3 (-2.53%) | 12,070 |
| 29 Dec 2016 | INR | 436 | 451 | 431 | 447.4 | 89.48 | +15.45 (+3.58%) | 6,639 |
| 28 Dec 2016 | INR | 434 | 434.5 | 430.5 | 431.95 | 86.39 | +0.85 (+0.20%) | 5,333 |
| 27 Dec 2016 | INR | 431.15 | 432.9 | 430 | 431.1 | 86.22 | -0.35 (-0.08%) | 3,339 |
| 26 Dec 2016 | INR | 432.15 | 434 | 429 | 431.45 | 86.29 | -3.85 (-0.88%) | 6,142 |
| 23 Dec 2016 | INR | 425 | 435.9 | 425 | 435.3 | 87.06 | +7.9 (+1.85%) | 2,907 |
| 22 Dec 2016 | INR | 430 | 432.75 | 427 | 427.4 | 85.48 | -3.15 (-0.73%) | 3,180 |
| 21 Dec 2016 | INR | 428 | 433 | 425 | 430.55 | 86.11 | +0.45 (+0.10%) | 2,929 |
| 20 Dec 2016 | INR | 430.25 | 436.75 | 430 | 430.1 | 86.02 | -3.6 (-0.83%) | 10,093 |
| 19 Dec 2016 | INR | 435 | 435 | 423 | 433.7 | 86.74 | +2.95 (+0.68%) | 1,636 |
| 16 Dec 2016 | INR | 433.4 | 435 | 425.2 | 430.75 | 86.15 | -0.2 (-0.05%) | 2,580 |
| 15 Dec 2016 | INR | 426.55 | 434.4 | 426.55 | 430.95 | 86.19 | +3.55 (+0.83%) | 2,538 |
| 14 Dec 2016 | INR | 429.5 | 429.9 | 423.2 | 427.4 | 85.48 | +3.25 (+0.77%) | 8,678 |
| 13 Dec 2016 | INR | 423.1 | 428 | 412.65 | 424.15 | 84.83 | +2.3 (+0.55%) | 3,363 |
| 12 Dec 2016 | INR | 420.35 | 424.5 | 415.6 | 421.85 | 84.37 | +1.2 (+0.29%) | 3,728 |
| 9 Dec 2016 | INR | 435 | 435 | 417.5 | 420.65 | 84.13 | -1.1 (-0.26%) | 20,111 |
| 8 Dec 2016 | INR | 447.6 | 447.6 | 412.2 | 421.75 | 84.35 | +5.75 (+1.38%) | 5,108 |
| 7 Dec 2016 | INR | 418 | 419.95 | 405 | 416 | 83.2 | -3.15 (-0.75%) | 10,129 |
| 6 Dec 2016 | INR | 417.1 | 422 | 416.95 | 419.15 | 83.83 | +2.25 (+0.54%) | 2,685 |
| 5 Dec 2016 | INR | 427 | 427 | 414 | 416.9 | 83.38 | -10.05 (-2.35%) | 13,947 |
| 2 Dec 2016 | INR | 436.5 | 436.5 | 424.1 | 426.95 | 85.39 | -9.15 (-2.10%) | 1,669 |
| 1 Dec 2016 | INR | 439.7 | 442.15 | 430.05 | 436.1 | 87.22 | -3.35 (-0.76%) | 2,685 |
| 30 Nov 2016 | INR | 425 | 443 | 420.5 | 439.45 | 87.89 | +14.3 (+3.36%) | 12,376 |
| 29 Nov 2016 | INR | 416 | 426.5 | 416 | 425.15 | 85.03 | +5.45 (+1.30%) | 3,008 |
| 28 Nov 2016 | INR | 417.5 | 426.95 | 412.4 | 419.7 | 83.94 | -1.9 (-0.45%) | 4,558 |
| 25 Nov 2016 | INR | 405.05 | 424 | 405 | 421.6 | 84.32 | +16.95 (+4.19%) | 3,256 |
| 24 Nov 2016 | INR | 405 | 407.25 | 401.65 | 404.65 | 80.93 | +0.1 (+0.02%) | 2,613 |
