| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 394 | 398.5 | 389 | 389.9 | 175.4551 | -2.55 (-0.65%) | 496 |
| 3 Jan 2017 | INR | 397.9 | 397.9 | 390 | 392.45 | 176.6026 | -5.45 (-1.37%) | 646 |
| 2 Jan 2017 | INR | 389.85 | 399 | 388.65 | 397.9 | 179.0551 | +5 (+1.27%) | 635 |
| 30 Dec 2016 | INR | 388.45 | 398 | 385.7 | 392.9 | 176.8051 | +5.95 (+1.54%) | 577 |
| 29 Dec 2016 | INR | 380.2 | 388 | 378.1 | 386.95 | 174.1276 | +6.1 (+1.60%) | 31,747 |
| 28 Dec 2016 | INR | 383.9 | 384.35 | 379.05 | 380.85 | 171.3826 | -0.4 (-0.10%) | 435 |
| 27 Dec 2016 | INR | 381.15 | 384 | 378 | 381.25 | 171.5626 | +1.75 (+0.46%) | 1,396 |
| 26 Dec 2016 | INR | 385.5 | 385.5 | 378 | 379.5 | 170.7751 | -4.35 (-1.13%) | 1,238 |
| 23 Dec 2016 | INR | 388.55 | 390 | 368 | 383.85 | 172.7326 | 0.0 (0.0%) | 6,585 |
| 22 Dec 2016 | INR | 390 | 390 | 381 | 383.85 | 172.7326 | -6.25 (-1.60%) | 1,270 |
| 21 Dec 2016 | INR | 389 | 397 | 386.05 | 390.1 | 175.5451 | +5.6 (+1.46%) | 422 |
| 20 Dec 2016 | INR | 402 | 402 | 382 | 384.5 | 173.0251 | -9.1 (-2.31%) | 2,172 |
| 19 Dec 2016 | INR | 400 | 400 | 393.25 | 393.6 | 177.1201 | -2.95 (-0.74%) | 163 |
| 16 Dec 2016 | INR | 396.2 | 399 | 393.65 | 396.55 | 178.4476 | +2.9 (+0.74%) | 1,344 |
| 15 Dec 2016 | INR | 399.9 | 399.9 | 387.7 | 393.65 | 177.1426 | -0.8 (-0.20%) | 1,661 |
| 14 Dec 2016 | INR | 392.75 | 398.9 | 392.1 | 394.45 | 177.5026 | -3.45 (-0.87%) | 1,661 |
| 13 Dec 2016 | INR | 387.5 | 407.5 | 382.9 | 397.9 | 179.0551 | +10.85 (+2.80%) | 1,919 |
| 12 Dec 2016 | INR | 393.7 | 393.85 | 386 | 387.05 | 174.1726 | -1.9 (-0.49%) | 416 |
| 9 Dec 2016 | INR | 394 | 396.25 | 388.05 | 388.95 | 175.0276 | -6.95 (-1.76%) | 1,579 |
| 8 Dec 2016 | INR | 381.2 | 398.1 | 381.2 | 395.9 | 178.1551 | +6.4 (+1.64%) | 320 |
| 7 Dec 2016 | INR | 391.05 | 399.9 | 387 | 389.5 | 175.2751 | -5.85 (-1.48%) | 384 |
| 6 Dec 2016 | INR | 392 | 401 | 391.2 | 395.35 | 177.9076 | +0.3 (+0.08%) | 1,121 |
| 5 Dec 2016 | INR | 400 | 400 | 394.95 | 395.05 | 177.7726 | -1.4 (-0.35%) | 427 |
| 2 Dec 2016 | INR | 397.95 | 404 | 395 | 396.45 | 178.4026 | +0.7 (+0.18%) | 3,828 |
| 1 Dec 2016 | INR | 405.1 | 405.1 | 390.6 | 395.75 | 178.0876 | -5.3 (-1.32%) | 54,152 |
| 30 Nov 2016 | INR | 405.2 | 408 | 393 | 401.05 | 180.4726 | -0.45 (-0.11%) | 4,016 |
| 29 Nov 2016 | INR | 405 | 409.9 | 399.8 | 401.5 | 180.6751 | -0.15 (-0.04%) | 2,923 |
| 28 Nov 2016 | INR | 408 | 408 | 399.05 | 401.65 | 180.7426 | -1 (-0.25%) | 3,339 |
| 25 Nov 2016 | INR | 405.2 | 407.9 | 392.35 | 402.65 | 181.1926 | -4.1 (-1.01%) | 5,809 |
| 24 Nov 2016 | INR | 408 | 415 | 403 | 406.75 | 183.0376 | +4.95 (+1.23%) | 1,796 |
