| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 353 | 365.3 | 345 | 348.75 | 348.75 | -1.85 (-0.53%) | 18,673 |
| 2 Jan 2017 | INR | 341.95 | 354 | 339.1 | 350.6 | 350.6 | +9.7 (+2.85%) | 7,774 |
| 30 Dec 2016 | INR | 341.25 | 348 | 339 | 340.9 | 340.9 | -1.35 (-0.39%) | 2,432 |
| 29 Dec 2016 | INR | 344 | 345.9 | 330.6 | 342.25 | 342.25 | +1.65 (+0.48%) | 2,248 |
| 28 Dec 2016 | INR | 331 | 343.9 | 331 | 340.6 | 340.6 | +12.7 (+3.87%) | 11,175 |
| 27 Dec 2016 | INR | 329.05 | 333 | 317.95 | 327.9 | 327.9 | -1.15 (-0.35%) | 4,557 |
| 26 Dec 2016 | INR | 337.85 | 337.85 | 326 | 329.05 | 329.05 | -8.8 (-2.60%) | 2,745 |
| 23 Dec 2016 | INR | 335 | 342 | 330.15 | 337.85 | 337.85 | +0.65 (+0.19%) | 2,005 |
| 22 Dec 2016 | INR | 334 | 344 | 327 | 337.2 | 337.2 | +0.05 (+0.01%) | 9,257 |
| 21 Dec 2016 | INR | 330.1 | 343 | 329.65 | 337.15 | 337.15 | +0.75 (+0.22%) | 3,915 |
| 20 Dec 2016 | INR | 352 | 353.5 | 330 | 336.4 | 336.4 | -18.95 (-5.33%) | 37,831 |
| 19 Dec 2016 | INR | 364 | 365 | 352.25 | 355.35 | 355.35 | -9.65 (-2.64%) | 5,528 |
| 16 Dec 2016 | INR | 367 | 369.4 | 365 | 365 | 365 | -2.5 (-0.68%) | 613 |
| 15 Dec 2016 | INR | 364 | 370.05 | 364 | 367.5 | 367.5 | +2.65 (+0.73%) | 2,820 |
| 14 Dec 2016 | INR | 369.6 | 369.6 | 364.2 | 364.85 | 364.85 | -2.65 (-0.72%) | 4,601 |
| 13 Dec 2016 | INR | 365 | 370 | 359.8 | 367.5 | 367.5 | +0.35 (+0.10%) | 6,357 |
| 12 Dec 2016 | INR | 365.1 | 373 | 365.1 | 367.15 | 367.15 | -1.85 (-0.50%) | 3,664 |
| 9 Dec 2016 | INR | 372.15 | 377 | 364.2 | 369 | 369 | -1.7 (-0.46%) | 19,117 |
| 8 Dec 2016 | INR | 374.7 | 375.5 | 369 | 370.7 | 370.7 | +2.6 (+0.71%) | 5,416 |
| 7 Dec 2016 | INR | 369.1 | 383.3 | 363.5 | 368.1 | 368.1 | -2.4 (-0.65%) | 21,049 |
| 6 Dec 2016 | INR | 365 | 379.9 | 365 | 370.5 | 370.5 | +11.7 (+3.26%) | 23,953 |
| 5 Dec 2016 | INR | 335 | 360 | 334.95 | 358.8 | 358.8 | +21.55 (+6.39%) | 16,524 |
| 2 Dec 2016 | INR | 344.5 | 345 | 335 | 337.25 | 337.25 | -9.95 (-2.87%) | 6,467 |
| 1 Dec 2016 | INR | 341.45 | 356 | 341.3 | 347.2 | 347.2 | +11.1 (+3.30%) | 21,932 |
| 30 Nov 2016 | INR | 319 | 343.45 | 316 | 336.1 | 336.1 | +22.7 (+7.24%) | 11,416 |
| 29 Nov 2016 | INR | 304.5 | 318 | 304.5 | 313.4 | 313.4 | +12.95 (+4.31%) | 33,541 |
| 28 Nov 2016 | INR | 300 | 306.75 | 299.2 | 300.45 | 300.45 | +0.05 (+0.02%) | 14,406 |
| 25 Nov 2016 | INR | 305 | 310 | 298 | 300.4 | 300.4 | -1.35 (-0.45%) | 8,653 |
| 24 Nov 2016 | INR | 291 | 304.9 | 285 | 301.75 | 301.75 | +6.35 (+2.15%) | 8,695 |
| 23 Nov 2016 | INR | 282.85 | 298 | 278.1 | 295.4 | 295.4 | +16.05 (+5.75%) | 2,923 |
