| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 439.4 | 439.4 | 405 | 413.95 | 413.95 | -1 (-0.24%) | 746 |
| 2 Jan 2017 | INR | 414.95 | 414.95 | 414.95 | 414.95 | 414.95 | +16 (+4.01%) | 31 |
| 30 Dec 2016 | INR | 403 | 407 | 390 | 398.95 | 398.95 | -11.05 (-2.70%) | 1,580 |
| 29 Dec 2016 | INR | 418.5 | 418.5 | 410 | 410 | 410 | +2 (+0.49%) | 80 |
| 28 Dec 2016 | INR | 413 | 418.5 | 408 | 408 | 408 | -5 (-1.21%) | 319 |
| 27 Dec 2016 | INR | 413 | 413 | 413 | 413 | 413 | +12 (+2.99%) | 200 |
| 26 Dec 2016 | INR | 405 | 449.85 | 394 | 401 | 401 | -16.55 (-3.96%) | 1,672 |
| 23 Dec 2016 | INR | 401.15 | 430.5 | 401.15 | 417.55 | 417.55 | -0.55 (-0.13%) | 1,284 |
| 22 Dec 2016 | INR | 408 | 425 | 408 | 418.1 | 418.1 | +13.1 (+3.23%) | 772 |
| 21 Dec 2016 | INR | 395.1 | 415 | 395 | 405 | 405 | +3.3 (+0.82%) | 1,080 |
| 20 Dec 2016 | INR | 405 | 410 | 397 | 401.7 | 401.7 | -1.45 (-0.36%) | 192 |
| 19 Dec 2016 | INR | 410 | 415 | 402.25 | 403.15 | 403.15 | -16.05 (-3.83%) | 497 |
| 16 Dec 2016 | INR | 421.05 | 430 | 415 | 419.2 | 419.2 | -13.3 (-3.08%) | 883 |
| 15 Dec 2016 | INR | 435 | 447 | 430 | 432.5 | 432.5 | +2 (+0.46%) | 1,265 |
| 14 Dec 2016 | INR | 430.5 | 440 | 430.5 | 430.5 | 430.5 | +0.15 (+0.03%) | 57 |
| 13 Dec 2016 | INR | 435 | 450 | 409 | 430.35 | 430.35 | -12.95 (-2.92%) | 1,086 |
| 12 Dec 2016 | INR | 455 | 455 | 437.2 | 443.3 | 443.3 | -11.6 (-2.55%) | 93 |
| 9 Dec 2016 | INR | 443 | 454.9 | 443 | 454.9 | 454.9 | +9.9 (+2.22%) | 122 |
| 8 Dec 2016 | INR | 442 | 457.9 | 441.75 | 445 | 445 | +3.25 (+0.74%) | 435 |
| 7 Dec 2016 | INR | 459 | 461 | 441 | 441.75 | 441.75 | -8.75 (-1.94%) | 251 |
| 6 Dec 2016 | INR | 450 | 475 | 446 | 450.5 | 450.5 | -2.5 (-0.55%) | 318 |
| 5 Dec 2016 | INR | 448 | 464 | 432 | 453 | 453 | -11.9 (-2.56%) | 1,175 |
| 2 Dec 2016 | INR | 459.55 | 470 | 445.95 | 464.9 | 464.9 | +9.9 (+2.18%) | 533 |
| 1 Dec 2016 | INR | 470 | 470 | 431 | 455 | 455 | -5.25 (-1.14%) | 944 |
| 30 Nov 2016 | INR | 469 | 469 | 435 | 460.25 | 460.25 | +7.2 (+1.59%) | 3,199 |
| 29 Nov 2016 | INR | 449.4 | 459 | 440 | 453.05 | 453.05 | +10.5 (+2.37%) | 1,540 |
| 28 Nov 2016 | INR | 430 | 447.9 | 413 | 442.55 | 442.55 | +19.7 (+4.66%) | 1,383 |
| 25 Nov 2016 | INR | 414 | 429 | 407 | 422.85 | 422.85 | +13.05 (+3.18%) | 1,252 |
| 24 Nov 2016 | INR | 390 | 417.65 | 390 | 409.8 | 409.8 | +11.25 (+2.82%) | 2,357 |
| 23 Nov 2016 | INR | 380 | 398.55 | 380 | 398.55 | 398.55 | +19.4 (+5.12%) | 288 |
