| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 344.4 | 351 | 343 | 345.6 | 345.6 | +3.2 (+0.93%) | 4,198 |
| 3 Jan 2017 | INR | 331.15 | 344 | 331.15 | 342.4 | 342.4 | +9.1 (+2.73%) | 8,860 |
| 2 Jan 2017 | INR | 334.4 | 335.25 | 331.9 | 333.3 | 333.3 | +0.5 (+0.15%) | 4,279 |
| 30 Dec 2016 | INR | 335 | 338 | 330.5 | 332.8 | 332.8 | -0.1 (-0.03%) | 6,629 |
| 29 Dec 2016 | INR | 333.25 | 335 | 329 | 332.9 | 332.9 | +3.05 (+0.92%) | 2,892 |
| 28 Dec 2016 | INR | 327.9 | 334.2 | 327.9 | 329.85 | 329.85 | +4.35 (+1.34%) | 7,090 |
| 27 Dec 2016 | INR | 324.4 | 326.5 | 322.45 | 325.5 | 325.5 | +0.25 (+0.08%) | 5,684 |
| 26 Dec 2016 | INR | 332.9 | 332.9 | 324 | 325.25 | 325.25 | -5.95 (-1.80%) | 11,739 |
| 23 Dec 2016 | INR | 331.6 | 333.5 | 330.95 | 331.2 | 331.2 | -0.25 (-0.08%) | 3,869 |
| 22 Dec 2016 | INR | 335.2 | 336.2 | 330.15 | 331.45 | 331.45 | -6.45 (-1.91%) | 4,373 |
| 21 Dec 2016 | INR | 336.8 | 339 | 334.85 | 337.9 | 337.9 | +4.1 (+1.23%) | 5,059 |
| 20 Dec 2016 | INR | 336.35 | 340.2 | 331 | 333.8 | 333.8 | -1.3 (-0.39%) | 13,237 |
| 19 Dec 2016 | INR | 340 | 342.5 | 333.15 | 335.1 | 335.1 | -4.4 (-1.30%) | 11,235 |
| 16 Dec 2016 | INR | 341.4 | 347.4 | 338 | 339.5 | 339.5 | -0.65 (-0.19%) | 23,450 |
| 15 Dec 2016 | INR | 348.25 | 349.8 | 338.75 | 340.15 | 340.15 | -12.3 (-3.49%) | 13,919 |
| 14 Dec 2016 | INR | 354.5 | 356 | 350.5 | 352.45 | 352.45 | -0.35 (-0.10%) | 9,249 |
| 13 Dec 2016 | INR | 355.05 | 359.35 | 350 | 352.8 | 352.8 | -0.45 (-0.13%) | 15,432 |
| 12 Dec 2016 | INR | 348.5 | 354.4 | 347.25 | 353.25 | 353.25 | +6 (+1.73%) | 16,018 |
| 9 Dec 2016 | INR | 349.15 | 350.55 | 346.6 | 347.25 | 347.25 | +0.35 (+0.10%) | 24,543 |
| 8 Dec 2016 | INR | 348 | 354 | 346 | 346.9 | 346.9 | +5.3 (+1.55%) | 34,739 |
| 7 Dec 2016 | INR | 337.6 | 349 | 336 | 341.6 | 341.6 | +4.35 (+1.29%) | 17,566 |
| 6 Dec 2016 | INR | 340.6 | 341 | 335.9 | 337.25 | 337.25 | -1.2 (-0.35%) | 4,741 |
| 5 Dec 2016 | INR | 339.1 | 344 | 337 | 338.45 | 338.45 | +2.15 (+0.64%) | 10,464 |
| 2 Dec 2016 | INR | 338.05 | 342.9 | 335.05 | 336.3 | 336.3 | -7.25 (-2.11%) | 9,791 |
| 1 Dec 2016 | INR | 357.6 | 357.6 | 341.65 | 343.55 | 343.55 | -8.05 (-2.29%) | 31,037 |
| 30 Nov 2016 | INR | 370 | 370 | 348.9 | 351.6 | 351.6 | -14.5 (-3.96%) | 80,987 |
| 29 Nov 2016 | INR | 378.65 | 378.65 | 362.55 | 366.1 | 366.1 | -3.3 (-0.89%) | 56,884 |
| 28 Nov 2016 | INR | 345 | 372 | 344.65 | 369.4 | 369.4 | +24.65 (+7.15%) | 55,858 |
| 25 Nov 2016 | INR | 341 | 349.9 | 337.9 | 344.75 | 344.75 | +9.95 (+2.97%) | 8,436 |
| 24 Nov 2016 | INR | 334 | 341.65 | 331.8 | 334.8 | 334.8 | 0.0 (0.0%) | 14,594 |
