| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 344.95 | 345.95 | 342.1 | 342.65 | 342.65 | -1.35 (-0.39%) | 2,167 |
| 3 Jan 2017 | INR | 343.5 | 345 | 342 | 344 | 344 | +2.5 (+0.73%) | 1,128 |
| 2 Jan 2017 | INR | 343.7 | 352.05 | 337.5 | 341.5 | 341.5 | +1.45 (+0.43%) | 1,893 |
| 30 Dec 2016 | INR | 342 | 342 | 339 | 340.05 | 340.05 | -0.1 (-0.03%) | 1,447 |
| 29 Dec 2016 | INR | 340.5 | 342 | 340.05 | 340.15 | 340.15 | -1.9 (-0.56%) | 707 |
| 28 Dec 2016 | INR | 345 | 346 | 339 | 342.05 | 342.05 | +1.45 (+0.43%) | 1,069 |
| 27 Dec 2016 | INR | 345 | 346 | 338.4 | 340.6 | 340.6 | +2.1 (+0.62%) | 814 |
| 26 Dec 2016 | INR | 345 | 345 | 336.8 | 338.5 | 338.5 | -2.5 (-0.73%) | 1,110 |
| 23 Dec 2016 | INR | 345 | 345 | 337.35 | 341 | 341 | -4.15 (-1.20%) | 1,786 |
| 22 Dec 2016 | INR | 348.7 | 349.95 | 344 | 345.15 | 345.15 | -4.9 (-1.40%) | 3,507 |
| 21 Dec 2016 | INR | 350 | 353.9 | 349 | 350.05 | 350.05 | -1.95 (-0.55%) | 783 |
| 20 Dec 2016 | INR | 354.1 | 357.9 | 350 | 352 | 352 | -2.05 (-0.58%) | 1,080 |
| 19 Dec 2016 | INR | 355 | 356.95 | 352.5 | 354.05 | 354.05 | -0.9 (-0.25%) | 1,059 |
| 16 Dec 2016 | INR | 354.8 | 358.65 | 352.1 | 354.95 | 354.95 | -0.9 (-0.25%) | 828 |
| 15 Dec 2016 | INR | 360 | 360 | 354 | 355.85 | 355.85 | -2.35 (-0.66%) | 471 |
| 14 Dec 2016 | INR | 358 | 361 | 357 | 358.2 | 358.2 | +2.25 (+0.63%) | 324 |
| 13 Dec 2016 | INR | 360.05 | 362.85 | 355.2 | 355.95 | 355.95 | -4.05 (-1.13%) | 2,022 |
| 12 Dec 2016 | INR | 361 | 370 | 357.45 | 360 | 360 | +0.65 (+0.18%) | 684 |
| 9 Dec 2016 | INR | 358.1 | 360 | 356.05 | 359.35 | 359.35 | -2.95 (-0.81%) | 2,695 |
| 8 Dec 2016 | INR | 360 | 364.3 | 358 | 362.3 | 362.3 | +3.8 (+1.06%) | 5,786 |
| 7 Dec 2016 | INR | 364.2 | 364.2 | 358 | 358.5 | 358.5 | -3.5 (-0.97%) | 2,021 |
| 6 Dec 2016 | INR | 361.4 | 363 | 360.05 | 362 | 362 | -0.4 (-0.11%) | 1,116 |
| 5 Dec 2016 | INR | 365 | 368.95 | 359.55 | 362.4 | 362.4 | -0.9 (-0.25%) | 2,296 |
| 2 Dec 2016 | INR | 369 | 374.5 | 361.25 | 363.3 | 363.3 | -7 (-1.89%) | 1,234 |
| 1 Dec 2016 | INR | 372 | 374.5 | 365.6 | 370.3 | 370.3 | +4.7 (+1.29%) | 501 |
| 30 Nov 2016 | INR | 362.85 | 372 | 362.85 | 365.6 | 365.6 | +10.7 (+3.01%) | 974 |
| 29 Nov 2016 | INR | 375.5 | 376.95 | 351.2 | 354.9 | 354.9 | -20.45 (-5.45%) | 10,236 |
| 28 Nov 2016 | INR | 375 | 379 | 372.1 | 375.35 | 375.35 | +0.1 (+0.03%) | 1,248 |
| 25 Nov 2016 | INR | 371.2 | 377.3 | 324 | 375.25 | 375.25 | +3.15 (+0.85%) | 1,071 |
| 24 Nov 2016 | INR | 375 | 375 | 371 | 372.1 | 372.1 | -2.2 (-0.59%) | 2,969 |
