| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 373 | 380 | 371.85 | 374.45 | 374.45 | +5.2 (+1.41%) | 2,174 |
| 3 Jan 2017 | INR | 361 | 371 | 361 | 369.25 | 369.25 | +7.95 (+2.20%) | 451 |
| 2 Jan 2017 | INR | 362 | 365.25 | 358.2 | 361.3 | 361.3 | +3.2 (+0.89%) | 724 |
| 30 Dec 2016 | INR | 358 | 360 | 356.4 | 358.1 | 358.1 | -0.75 (-0.21%) | 25,962 |
| 29 Dec 2016 | INR | 360 | 363.5 | 355 | 358.85 | 358.85 | +0.95 (+0.27%) | 969 |
| 28 Dec 2016 | INR | 355.5 | 363.95 | 355.5 | 357.9 | 357.9 | -2.35 (-0.65%) | 880 |
| 27 Dec 2016 | INR | 354.3 | 362.55 | 352 | 360.25 | 360.25 | +4.5 (+1.26%) | 2,989 |
| 26 Dec 2016 | INR | 351 | 361.85 | 345 | 355.75 | 355.75 | +4.95 (+1.41%) | 3,115 |
| 23 Dec 2016 | INR | 347 | 357 | 347 | 350.8 | 350.8 | +2.6 (+0.75%) | 899 |
| 22 Dec 2016 | INR | 349 | 349.9 | 347.15 | 348.2 | 348.2 | -1.75 (-0.50%) | 162 |
| 21 Dec 2016 | INR | 348.15 | 352.15 | 348 | 349.95 | 349.95 | +1.9 (+0.55%) | 297 |
| 20 Dec 2016 | INR | 350 | 353 | 347 | 348.05 | 348.05 | -4.95 (-1.40%) | 451 |
| 19 Dec 2016 | INR | 352 | 353 | 349 | 353 | 353 | -1.45 (-0.41%) | 719 |
| 16 Dec 2016 | INR | 353 | 366 | 345 | 354.45 | 354.45 | +0.75 (+0.21%) | 3,177 |
| 15 Dec 2016 | INR | 355 | 363 | 353 | 353.7 | 353.7 | -3.3 (-0.92%) | 1,741 |
| 14 Dec 2016 | INR | 358 | 361.4 | 355 | 357 | 357 | -3.95 (-1.09%) | 1,288 |
| 13 Dec 2016 | INR | 359.95 | 362.3 | 355.1 | 360.95 | 360.95 | +1 (+0.28%) | 2,230 |
| 12 Dec 2016 | INR | 358 | 361.95 | 355 | 359.95 | 359.95 | +3.95 (+1.11%) | 4,944 |
| 9 Dec 2016 | INR | 356.2 | 357 | 348 | 356 | 356 | 0.0 (0.0%) | 1,554 |
| 8 Dec 2016 | INR | 353.95 | 356 | 351 | 356 | 356 | +4.8 (+1.37%) | 585 |
| 7 Dec 2016 | INR | 354.45 | 354.5 | 348.9 | 351.2 | 351.2 | +2.2 (+0.63%) | 77,806 |
| 6 Dec 2016 | INR | 361.2 | 370 | 348.1 | 349 | 349 | -11.35 (-3.15%) | 8,607 |
| 5 Dec 2016 | INR | 365 | 365.95 | 360.05 | 360.35 | 360.35 | -1.4 (-0.39%) | 2,203 |
| 2 Dec 2016 | INR | 364.3 | 367.9 | 361.05 | 361.75 | 361.75 | -2.3 (-0.63%) | 1,852 |
| 1 Dec 2016 | INR | 365 | 366.7 | 362 | 364.05 | 364.05 | +0.75 (+0.21%) | 166 |
| 30 Nov 2016 | INR | 367 | 368.1 | 363 | 363.3 | 363.3 | -1.7 (-0.47%) | 298 |
| 29 Nov 2016 | INR | 363.3 | 368.4 | 361.9 | 365 | 365 | 0.0 (0.0%) | 581 |
| 28 Nov 2016 | INR | 360.35 | 370.5 | 360.35 | 365 | 365 | +2.35 (+0.65%) | 2,019 |
| 25 Nov 2016 | INR | 364 | 366.95 | 361.1 | 362.65 | 362.65 | +0.05 (+0.01%) | 5,805 |
| 24 Nov 2016 | INR | 366 | 375.4 | 362.5 | 362.6 | 362.6 | -4.8 (-1.31%) | 6,552 |
