| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 308.9 | 323.5 | 308.9 | 318.2 | 127.28 | +7.2 (+2.32%) | 1,669 |
| 3 Jan 2017 | INR | 314 | 315 | 308.25 | 311 | 124.4 | -0.15 (-0.05%) | 515 |
| 2 Jan 2017 | INR | 308.95 | 315 | 308.95 | 311.15 | 124.46 | +4.55 (+1.48%) | 508 |
| 30 Dec 2016 | INR | 299.95 | 312.3 | 299.95 | 306.6 | 122.64 | +11.2 (+3.79%) | 1,813 |
| 29 Dec 2016 | INR | 296.1 | 299 | 295.2 | 295.4 | 118.16 | +0.35 (+0.12%) | 254 |
| 28 Dec 2016 | INR | 294.95 | 299.8 | 290 | 295.05 | 118.02 | +1.1 (+0.37%) | 2,272 |
| 27 Dec 2016 | INR | 282.05 | 294.85 | 282 | 293.95 | 117.58 | +6 (+2.08%) | 2,285 |
| 26 Dec 2016 | INR | 288 | 289 | 282 | 287.95 | 115.18 | -2 (-0.69%) | 4,832 |
| 23 Dec 2016 | INR | 293.55 | 296 | 287 | 289.95 | 115.98 | -3.6 (-1.23%) | 4,963 |
| 22 Dec 2016 | INR | 299.45 | 299.45 | 283.25 | 293.55 | 117.42 | -4.1 (-1.38%) | 3,183 |
| 21 Dec 2016 | INR | 306.35 | 306.35 | 294 | 297.65 | 119.06 | -7.8 (-2.55%) | 2,828 |
| 20 Dec 2016 | INR | 310.3 | 312 | 304.05 | 305.45 | 122.18 | -1.85 (-0.60%) | 1,027 |
| 19 Dec 2016 | INR | 309 | 314 | 303.3 | 307.3 | 122.92 | -6.3 (-2.01%) | 1,679 |
| 16 Dec 2016 | INR | 312.15 | 314.45 | 308.55 | 313.6 | 125.44 | +2.1 (+0.67%) | 207 |
| 15 Dec 2016 | INR | 310.3 | 315.1 | 310 | 311.5 | 124.6 | -2.3 (-0.73%) | 4,303 |
| 14 Dec 2016 | INR | 312.4 | 315 | 310.4 | 313.8 | 125.52 | +2.7 (+0.87%) | 1,034 |
| 13 Dec 2016 | INR | 312.25 | 315 | 310 | 311.1 | 124.44 | -1.85 (-0.59%) | 836 |
| 12 Dec 2016 | INR | 317 | 317 | 312 | 312.95 | 125.18 | -7.75 (-2.42%) | 6,605 |
| 9 Dec 2016 | INR | 323 | 327 | 318 | 320.7 | 128.28 | -1.3 (-0.40%) | 42,357 |
| 8 Dec 2016 | INR | 329 | 329 | 320.7 | 322 | 128.8 | -0.65 (-0.20%) | 673 |
| 7 Dec 2016 | INR | 323.3 | 328 | 320 | 322.65 | 129.06 | -1.75 (-0.54%) | 726 |
| 6 Dec 2016 | INR | 330 | 335 | 322.15 | 324.4 | 129.76 | +1.75 (+0.54%) | 1,429 |
| 5 Dec 2016 | INR | 326 | 328.5 | 322.4 | 322.65 | 129.06 | -4.65 (-1.42%) | 238 |
| 2 Dec 2016 | INR | 332 | 332 | 323.5 | 327.3 | 130.92 | -4.8 (-1.45%) | 958 |
| 1 Dec 2016 | INR | 334.9 | 345 | 330 | 332.1 | 132.84 | +3.2 (+0.97%) | 336 |
| 30 Nov 2016 | INR | 323 | 330 | 323 | 328.9 | 131.56 | +8.9 (+2.78%) | 1,412 |
| 29 Nov 2016 | INR | 322 | 329.8 | 316.15 | 320 | 128 | +1.7 (+0.53%) | 11,296 |
| 28 Nov 2016 | INR | 325 | 325 | 315 | 318.3 | 127.32 | -1.75 (-0.55%) | 1,922 |
| 25 Nov 2016 | INR | 322 | 329.9 | 319 | 320.05 | 128.02 | -1.6 (-0.50%) | 134,343 |
| 24 Nov 2016 | INR | 315 | 328.5 | 315 | 321.65 | 128.66 | +9.55 (+3.06%) | 4,338 |
