| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2017 | INR | 328 | 338.65 | 325.9 | 328.7 | 328.7 | +6.45 (+2.00%) | 19,942 |
| 30 Dec 2016 | INR | 321.4 | 327 | 320 | 322.25 | 322.25 | +0.9 (+0.28%) | 9,996 |
| 29 Dec 2016 | INR | 319.2 | 323.7 | 318 | 321.35 | 321.35 | +3.3 (+1.04%) | 8,717 |
| 28 Dec 2016 | INR | 310 | 319.5 | 308.45 | 318.05 | 318.05 | +10.3 (+3.35%) | 4,899 |
| 27 Dec 2016 | INR | 303 | 309 | 301.3 | 307.75 | 307.75 | +7.25 (+2.41%) | 9,648 |
| 26 Dec 2016 | INR | 309 | 309 | 298.5 | 300.5 | 300.5 | -8.55 (-2.77%) | 6,013 |
| 23 Dec 2016 | INR | 307 | 313.55 | 303 | 309.05 | 309.05 | +1.4 (+0.46%) | 8,181 |
| 22 Dec 2016 | INR | 313 | 315.05 | 305 | 307.65 | 307.65 | -5.8 (-1.85%) | 4,330 |
| 21 Dec 2016 | INR | 315 | 318 | 310 | 313.45 | 313.45 | -3.25 (-1.03%) | 185,106 |
| 20 Dec 2016 | INR | 318.2 | 321 | 311.15 | 316.7 | 316.7 | -4.3 (-1.34%) | 6,370 |
| 19 Dec 2016 | INR | 320 | 322 | 315.9 | 321 | 321 | -1.1 (-0.34%) | 16,975 |
| 16 Dec 2016 | INR | 320 | 324 | 318 | 322.1 | 322.1 | +4.4 (+1.38%) | 14,247 |
| 15 Dec 2016 | INR | 324.95 | 325.05 | 317.25 | 317.7 | 317.7 | -5.6 (-1.73%) | 12,732 |
| 14 Dec 2016 | INR | 315.25 | 325.75 | 314.5 | 323.3 | 323.3 | +7.8 (+2.47%) | 32,786 |
| 13 Dec 2016 | INR | 314.55 | 316 | 312 | 315.5 | 315.5 | +0.95 (+0.30%) | 15,275 |
| 12 Dec 2016 | INR | 313.6 | 316.4 | 308.05 | 314.55 | 314.55 | +1.45 (+0.46%) | 5,754 |
| 9 Dec 2016 | INR | 314.85 | 316.6 | 311.9 | 313.1 | 313.1 | -3.65 (-1.15%) | 3,670 |
| 8 Dec 2016 | INR | 311.6 | 317.4 | 309 | 316.75 | 316.75 | +4.65 (+1.49%) | 13,265 |
| 7 Dec 2016 | INR | 308.45 | 312.95 | 307.35 | 312.1 | 312.1 | +6.35 (+2.08%) | 4,607 |
| 6 Dec 2016 | INR | 306 | 309.2 | 301 | 305.75 | 305.75 | +0.3 (+0.10%) | 7,215 |
| 5 Dec 2016 | INR | 303 | 308 | 301.6 | 305.45 | 305.45 | +6.55 (+2.19%) | 7,276 |
| 2 Dec 2016 | INR | 306.8 | 307.05 | 297.5 | 298.9 | 298.9 | -7.95 (-2.59%) | 6,570 |
| 1 Dec 2016 | INR | 313.95 | 314.4 | 305.8 | 306.85 | 306.85 | -5.85 (-1.87%) | 11,409 |
| 30 Nov 2016 | INR | 313.65 | 318.3 | 308 | 312.7 | 312.7 | +1.85 (+0.60%) | 15,373 |
| 29 Nov 2016 | INR | 315 | 320.85 | 309.05 | 310.85 | 310.85 | -3.1 (-0.99%) | 15,130 |
| 28 Nov 2016 | INR | 303.6 | 315.8 | 300.85 | 313.95 | 313.95 | +9.75 (+3.21%) | 16,926 |
| 25 Nov 2016 | INR | 301.2 | 307.2 | 296.1 | 304.2 | 304.2 | +5.15 (+1.72%) | 7,013 |
| 24 Nov 2016 | INR | 305 | 307.5 | 296.2 | 299.05 | 299.05 | -4.4 (-1.45%) | 15,722 |
| 23 Nov 2016 | INR | 295 | 307.35 | 293 | 303.45 | 303.45 | +10.6 (+3.62%) | 16,184 |
| 22 Nov 2016 | INR | 289.3 | 297.85 | 283 | 292.85 | 292.85 | +6.05 (+2.11%) | 14,499 |
