| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 362 | 362 | 357.6 | 361.55 | 120.5167 | +3.85 (+1.08%) | 4,528 |
| 3 Jan 2017 | INR | 365.95 | 366.85 | 354.1 | 357.7 | 119.2333 | -0.5 (-0.14%) | 3,020 |
| 2 Jan 2017 | INR | 361.7 | 367 | 355 | 358.2 | 119.4 | +3.25 (+0.92%) | 1,401 |
| 30 Dec 2016 | INR | 357.95 | 361 | 351.75 | 354.95 | 118.3167 | -1.75 (-0.49%) | 721 |
| 29 Dec 2016 | INR | 354.25 | 357 | 349 | 356.7 | 118.9 | +7.45 (+2.13%) | 328 |
| 28 Dec 2016 | INR | 350 | 355 | 347 | 349.25 | 116.4167 | +2.5 (+0.72%) | 1,742 |
| 27 Dec 2016 | INR | 350 | 351.1 | 344 | 346.75 | 115.5833 | -8 (-2.26%) | 5,649 |
| 26 Dec 2016 | INR | 347 | 362 | 344.2 | 354.75 | 118.25 | +1.75 (+0.50%) | 4,120 |
| 23 Dec 2016 | INR | 347.1 | 354.95 | 347 | 353 | 117.6667 | +6 (+1.73%) | 842 |
| 22 Dec 2016 | INR | 354.2 | 355.1 | 344 | 347 | 115.6667 | -7.95 (-2.24%) | 2,870 |
| 21 Dec 2016 | INR | 354 | 362 | 350.1 | 354.95 | 118.3167 | -0.1 (-0.03%) | 342 |
| 20 Dec 2016 | INR | 360 | 362.55 | 355 | 355.05 | 118.35 | -5.7 (-1.58%) | 241 |
| 19 Dec 2016 | INR | 364 | 366 | 360 | 360.75 | 120.25 | -4.85 (-1.33%) | 145 |
| 16 Dec 2016 | INR | 360 | 369.8 | 357.05 | 365.6 | 121.8667 | +5.65 (+1.57%) | 348 |
| 15 Dec 2016 | INR | 360 | 360 | 358 | 359.95 | 119.9833 | -0.05 (-0.01%) | 1,325 |
| 14 Dec 2016 | INR | 353.45 | 361.65 | 353.45 | 360 | 120 | -5.5 (-1.50%) | 3,076 |
| 13 Dec 2016 | INR | 359.5 | 374.1 | 354 | 365.5 | 121.8333 | +8.4 (+2.35%) | 1,692 |
| 12 Dec 2016 | INR | 360 | 361 | 354 | 357.1 | 119.0333 | -4.9 (-1.35%) | 270 |
| 9 Dec 2016 | INR | 358.5 | 365 | 358.5 | 362 | 120.6667 | +3.55 (+0.99%) | 930 |
| 8 Dec 2016 | INR | 356 | 358.95 | 355.05 | 358.45 | 119.4833 | +8.4 (+2.40%) | 19,742 |
| 7 Dec 2016 | INR | 355 | 361.95 | 348.5 | 350.05 | 116.6833 | -0.3 (-0.09%) | 1,308 |
| 6 Dec 2016 | INR | 360 | 361.85 | 349.7 | 350.35 | 116.7833 | -6.5 (-1.82%) | 3,419 |
| 5 Dec 2016 | INR | 361.5 | 369.8 | 356.5 | 356.85 | 118.95 | -4.75 (-1.31%) | 1,552 |
| 2 Dec 2016 | INR | 360 | 365 | 355.65 | 361.6 | 120.5333 | +1.05 (+0.29%) | 463 |
| 1 Dec 2016 | INR | 375.5 | 376 | 357.15 | 360.55 | 120.1833 | -16.45 (-4.36%) | 3,277 |
| 30 Nov 2016 | INR | 380 | 380 | 374.4 | 377 | 125.6667 | +2.95 (+0.79%) | 440 |
| 29 Nov 2016 | INR | 374.3 | 375 | 370 | 374.05 | 124.6833 | +2.25 (+0.61%) | 531 |
| 28 Nov 2016 | INR | 366 | 380.55 | 366 | 371.8 | 123.9333 | +6.85 (+1.88%) | 465 |
| 25 Nov 2016 | INR | 360 | 369.9 | 350 | 364.95 | 121.65 | +11.5 (+3.25%) | 7,667 |
| 24 Nov 2016 | INR | 350 | 358.5 | 344.7 | 353.45 | 117.8167 | -1.65 (-0.46%) | 2,703 |
