| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 362.4 | 372.35 | 355 | 359.9 | 179.95 | +0.3 (+0.08%) | 1,473 |
| 3 Jan 2017 | INR | 359 | 363.9 | 348 | 359.6 | 179.8 | +1.55 (+0.43%) | 1,004 |
| 2 Jan 2017 | INR | 355.5 | 378.45 | 354.6 | 358.05 | 179.025 | +10.35 (+2.98%) | 8,112 |
| 30 Dec 2016 | INR | 313.6 | 347.7 | 313.6 | 347.7 | 173.85 | +31.6 (+10.00%) | 5,835 |
| 29 Dec 2016 | INR | 320 | 320 | 314.1 | 316.1 | 158.05 | -3.45 (-1.08%) | 287 |
| 28 Dec 2016 | INR | 321.9 | 328.25 | 313.15 | 319.55 | 159.775 | +1.55 (+0.49%) | 2,004 |
| 27 Dec 2016 | INR | 309.95 | 328.45 | 306.15 | 318 | 159 | +8 (+2.58%) | 2,266 |
| 26 Dec 2016 | INR | 310.05 | 311.25 | 301 | 310 | 155 | -1.15 (-0.37%) | 814 |
| 23 Dec 2016 | INR | 313.25 | 314 | 310 | 311.15 | 155.575 | -3.5 (-1.11%) | 3,037 |
| 22 Dec 2016 | INR | 325.95 | 325.95 | 311.2 | 314.65 | 157.325 | -11.1 (-3.41%) | 697 |
| 21 Dec 2016 | INR | 332.05 | 336 | 321.5 | 325.75 | 162.875 | -10.25 (-3.05%) | 563 |
| 20 Dec 2016 | INR | 336 | 336 | 336 | 336 | 168 | +5.25 (+1.59%) | 2 |
| 19 Dec 2016 | INR | 330.05 | 337.25 | 329 | 330.75 | 165.375 | -6.2 (-1.84%) | 609 |
| 16 Dec 2016 | INR | 324.15 | 338.85 | 324.15 | 336.95 | 168.475 | +6.25 (+1.89%) | 1,087 |
| 15 Dec 2016 | INR | 325 | 332.55 | 325 | 330.7 | 165.35 | +7.95 (+2.46%) | 427 |
| 14 Dec 2016 | INR | 330 | 331.1 | 320.15 | 322.75 | 161.375 | -10.85 (-3.25%) | 388 |
| 13 Dec 2016 | INR | 333.6 | 335.9 | 333.6 | 333.6 | 166.8 | +1.25 (+0.38%) | 2,892 |
| 12 Dec 2016 | INR | 335 | 335 | 331 | 332.35 | 166.175 | -10.6 (-3.09%) | 635 |
| 9 Dec 2016 | INR | 332 | 344.65 | 332 | 342.95 | 171.475 | +8.6 (+2.57%) | 277 |
| 8 Dec 2016 | INR | 344 | 344.1 | 332 | 334.35 | 167.175 | +1.3 (+0.39%) | 541 |
| 7 Dec 2016 | INR | 333.2 | 338.9 | 329.55 | 333.05 | 166.525 | -3.95 (-1.17%) | 559 |
| 6 Dec 2016 | INR | 340 | 344 | 336 | 337 | 168.5 | +2.3 (+0.69%) | 191 |
| 5 Dec 2016 | INR | 335.9 | 341.7 | 331 | 334.7 | 167.35 | -4.5 (-1.33%) | 813 |
| 2 Dec 2016 | INR | 340 | 343.35 | 334 | 339.2 | 169.6 | -5.05 (-1.47%) | 1,021 |
| 1 Dec 2016 | INR | 338.05 | 352.4 | 334.45 | 344.25 | 172.125 | +4.5 (+1.32%) | 1,380 |
| 30 Nov 2016 | INR | 340 | 344 | 338 | 339.75 | 169.875 | -3.85 (-1.12%) | 874 |
| 29 Nov 2016 | INR | 352.45 | 355 | 338 | 343.6 | 171.8 | -3.4 (-0.98%) | 1,667 |
| 28 Nov 2016 | INR | 337 | 352.9 | 337 | 347 | 173.5 | +9.4 (+2.78%) | 3,531 |
| 25 Nov 2016 | INR | 338 | 348 | 321.25 | 337.6 | 168.8 | +15.65 (+4.86%) | 5,109 |
| 24 Nov 2016 | INR | 292 | 324.3 | 292 | 321.95 | 160.975 | +27.1 (+9.19%) | 7,673 |
