| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 380 | 389 | 375 | 384.3 | 384.3 | +8 (+2.13%) | 892 |
| 3 Jan 2017 | INR | 367.1 | 397 | 360.85 | 376.3 | 376.3 | +16.3 (+4.53%) | 1,818 |
| 2 Jan 2017 | INR | 365 | 373 | 360 | 360 | 360 | -5 (-1.37%) | 1,012 |
| 30 Dec 2016 | INR | 350.1 | 368.9 | 350.1 | 365 | 365 | +11.9 (+3.37%) | 133 |
| 29 Dec 2016 | INR | 352 | 353.1 | 352 | 353.1 | 353.1 | -2.9 (-0.81%) | 122 |
| 28 Dec 2016 | INR | 358.4 | 359 | 355 | 356 | 356 | +0.55 (+0.15%) | 24 |
| 27 Dec 2016 | INR | 350 | 358.35 | 345 | 355.45 | 355.45 | +6.45 (+1.85%) | 651 |
| 26 Dec 2016 | INR | 349 | 349.95 | 349 | 349 | 349 | -1 (-0.29%) | 847 |
| 23 Dec 2016 | INR | 350 | 355 | 343.2 | 350 | 350 | +8.9 (+2.61%) | 1,035 |
| 22 Dec 2016 | INR | 347.2 | 348 | 340 | 341.1 | 341.1 | -8.25 (-2.36%) | 3,797 |
| 21 Dec 2016 | INR | 358.45 | 358.45 | 343.25 | 349.35 | 349.35 | -5.7 (-1.61%) | 558 |
| 20 Dec 2016 | INR | 362 | 363 | 350.25 | 355.05 | 355.05 | +2.55 (+0.72%) | 2,145 |
| 19 Dec 2016 | INR | 356 | 356 | 350 | 352.5 | 352.5 | -1.2 (-0.34%) | 1,007 |
| 16 Dec 2016 | INR | 360 | 360 | 352.25 | 353.7 | 353.7 | -8.65 (-2.39%) | 799 |
| 15 Dec 2016 | INR | 360.9 | 370 | 350 | 362.35 | 362.35 | +7.7 (+2.17%) | 2,319 |
| 14 Dec 2016 | INR | 360 | 366 | 350.05 | 354.65 | 354.65 | -5.25 (-1.46%) | 460 |
| 13 Dec 2016 | INR | 356.7 | 370 | 352.3 | 359.9 | 359.9 | +3.2 (+0.90%) | 1,238 |
| 12 Dec 2016 | INR | 372 | 372 | 341.5 | 356.7 | 356.7 | -21.55 (-5.70%) | 7,816 |
| 9 Dec 2016 | INR | 385 | 385 | 372.05 | 378.25 | 378.25 | -9.75 (-2.51%) | 64 |
| 8 Dec 2016 | INR | 390 | 390 | 388 | 388 | 388 | +6 (+1.57%) | 300 |
| 7 Dec 2016 | INR | 390 | 390 | 382 | 382 | 382 | -7 (-1.80%) | 53 |
| 6 Dec 2016 | INR | 385 | 390 | 385 | 389 | 389 | +6.8 (+1.78%) | 122 |
| 5 Dec 2016 | INR | 370 | 388 | 367.2 | 382.2 | 382.2 | +5.45 (+1.45%) | 125 |
| 2 Dec 2016 | INR | 387 | 387 | 371.05 | 376.75 | 376.75 | -19.25 (-4.86%) | 442 |
| 1 Dec 2016 | INR | 389 | 410 | 389 | 396 | 396 | -2 (-0.50%) | 761 |
| 30 Nov 2016 | INR | 382 | 399 | 382 | 398 | 398 | +14.45 (+3.77%) | 608 |
| 29 Nov 2016 | INR | 371 | 395 | 371 | 383.55 | 383.55 | +12.2 (+3.29%) | 652 |
| 28 Nov 2016 | INR | 365.15 | 380 | 363 | 371.35 | 371.35 | +3.3 (+0.90%) | 3,721 |
| 25 Nov 2016 | INR | 375 | 386 | 361 | 368.05 | 368.05 | +2 (+0.55%) | 1,704 |
| 24 Nov 2016 | INR | 360 | 376.7 | 360 | 366.05 | 366.05 | -3.95 (-1.07%) | 902 |
