| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 351.7 | 352.5 | 348 | 349.2 | 349.2 | -5 (-1.41%) | 3,958 |
| 3 Jan 2017 | INR | 355 | 361 | 351.65 | 354.2 | 354.2 | +3.2 (+0.91%) | 7,919 |
| 2 Jan 2017 | INR | 350 | 352.75 | 347.35 | 351 | 351 | +0.45 (+0.13%) | 2,681 |
| 30 Dec 2016 | INR | 346.35 | 350.9 | 344 | 350.55 | 350.55 | +6.75 (+1.96%) | 11,575 |
| 29 Dec 2016 | INR | 343.1 | 348.35 | 342.1 | 343.8 | 343.8 | +1.4 (+0.41%) | 2,656 |
| 28 Dec 2016 | INR | 339.35 | 344.7 | 335.1 | 342.4 | 342.4 | +5.8 (+1.72%) | 5,326 |
| 27 Dec 2016 | INR | 320.5 | 341 | 320 | 336.6 | 336.6 | +15.2 (+4.73%) | 4,497 |
| 26 Dec 2016 | INR | 325.2 | 326.85 | 319 | 321.4 | 321.4 | -5.5 (-1.68%) | 8,639 |
| 23 Dec 2016 | INR | 330.55 | 330.55 | 321.05 | 326.9 | 326.9 | -2.85 (-0.86%) | 5,723 |
| 22 Dec 2016 | INR | 338.6 | 338.9 | 328.25 | 329.75 | 329.75 | -10.85 (-3.19%) | 5,624 |
| 21 Dec 2016 | INR | 337.3 | 342.15 | 337 | 340.6 | 340.6 | +1.3 (+0.38%) | 6,356 |
| 20 Dec 2016 | INR | 342 | 345.55 | 337.75 | 339.3 | 339.3 | -6.6 (-1.91%) | 2,664 |
| 19 Dec 2016 | INR | 343.1 | 347.9 | 342.1 | 345.9 | 345.9 | +3.65 (+1.07%) | 3,663 |
| 16 Dec 2016 | INR | 344.9 | 344.9 | 341.65 | 342.25 | 342.25 | -4.6 (-1.33%) | 1,750 |
| 15 Dec 2016 | INR | 343.4 | 350 | 342.25 | 346.85 | 346.85 | +1.2 (+0.35%) | 4,326 |
| 14 Dec 2016 | INR | 349 | 351.7 | 343 | 345.65 | 345.65 | -0.75 (-0.22%) | 2,907 |
| 13 Dec 2016 | INR | 348.75 | 349 | 343 | 346.4 | 346.4 | +0.4 (+0.12%) | 2,858 |
| 12 Dec 2016 | INR | 349.4 | 351.05 | 345 | 346 | 346 | -2.8 (-0.80%) | 3,685 |
| 9 Dec 2016 | INR | 350 | 354.2 | 341.25 | 348.8 | 348.8 | +0.55 (+0.16%) | 3,264 |
| 8 Dec 2016 | INR | 351.5 | 353 | 347.05 | 348.25 | 348.25 | -1.95 (-0.56%) | 6,775 |
| 7 Dec 2016 | INR | 349.65 | 352 | 347.05 | 350.2 | 350.2 | +2.1 (+0.60%) | 8,639 |
| 6 Dec 2016 | INR | 356.1 | 356.1 | 347.25 | 348.1 | 348.1 | -1.65 (-0.47%) | 3,005 |
| 5 Dec 2016 | INR | 350 | 355.8 | 345.1 | 349.75 | 349.75 | +0.3 (+0.09%) | 6,908 |
| 2 Dec 2016 | INR | 347.5 | 354.35 | 345.15 | 349.45 | 349.45 | -0.3 (-0.09%) | 6,184 |
| 1 Dec 2016 | INR | 355 | 355 | 348.05 | 349.75 | 349.75 | -2.8 (-0.79%) | 20,862 |
| 30 Nov 2016 | INR | 343 | 360 | 343 | 352.55 | 352.55 | +5.2 (+1.50%) | 22,778 |
| 29 Nov 2016 | INR | 339.5 | 352 | 339.5 | 347.35 | 347.35 | +7.35 (+2.16%) | 5,055 |
| 28 Nov 2016 | INR | 348.25 | 350 | 337 | 340 | 340 | -7.3 (-2.10%) | 3,879 |
| 25 Nov 2016 | INR | 340.95 | 351.5 | 340.55 | 347.3 | 347.3 | +9.9 (+2.93%) | 15,355 |
| 24 Nov 2016 | INR | 344 | 344.9 | 336.25 | 337.4 | 337.4 | -5 (-1.46%) | 5,873 |
