| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 377 | 380.7 | 372.1 | 372.8 | 372.8 | -3.3 (-0.88%) | 1,320 |
| 3 Jan 2017 | INR | 374 | 378 | 374 | 376.1 | 376.1 | +3.35 (+0.90%) | 1,080 |
| 2 Jan 2017 | INR | 377.6 | 381.4 | 367.9 | 372.75 | 372.75 | +1.05 (+0.28%) | 2,829 |
| 30 Dec 2016 | INR | 365 | 377 | 363.15 | 371.7 | 371.7 | +9.15 (+2.52%) | 2,367 |
| 29 Dec 2016 | INR | 359.65 | 364.5 | 359.65 | 362.55 | 362.55 | +3.75 (+1.05%) | 1,735 |
| 28 Dec 2016 | INR | 355.9 | 362.35 | 352 | 358.8 | 358.8 | +4.2 (+1.18%) | 3,055 |
| 27 Dec 2016 | INR | 356.5 | 362.7 | 353.95 | 354.6 | 354.6 | -5.9 (-1.64%) | 1,513 |
| 26 Dec 2016 | INR | 359.35 | 361 | 353.15 | 360.5 | 360.5 | +3.5 (+0.98%) | 995 |
| 23 Dec 2016 | INR | 359.75 | 361 | 355 | 357 | 357 | -10.4 (-2.83%) | 1,073 |
| 22 Dec 2016 | INR | 355 | 373.75 | 350 | 367.4 | 367.4 | +8.25 (+2.30%) | 4,684 |
| 21 Dec 2016 | INR | 360 | 360.25 | 355.3 | 359.15 | 359.15 | -0.7 (-0.19%) | 1,701 |
| 20 Dec 2016 | INR | 352 | 362.9 | 352 | 359.85 | 359.85 | +5.6 (+1.58%) | 1,585 |
| 19 Dec 2016 | INR | 360.9 | 361.15 | 352.5 | 354.25 | 354.25 | -5.3 (-1.47%) | 1,834 |
| 16 Dec 2016 | INR | 357.85 | 362 | 352.6 | 359.55 | 359.55 | +4.65 (+1.31%) | 5,845 |
| 15 Dec 2016 | INR | 350 | 357.65 | 348.2 | 354.9 | 354.9 | +1.05 (+0.30%) | 1,542 |
| 14 Dec 2016 | INR | 360 | 363.4 | 352.1 | 353.85 | 353.85 | -11.25 (-3.08%) | 1,587 |
| 13 Dec 2016 | INR | 359.8 | 367.4 | 356.1 | 365.1 | 365.1 | +6.6 (+1.84%) | 1,910 |
| 12 Dec 2016 | INR | 365.25 | 366.95 | 340 | 358.5 | 358.5 | -8.4 (-2.29%) | 2,847 |
| 9 Dec 2016 | INR | 367.25 | 368.25 | 361.35 | 366.9 | 366.9 | -0.45 (-0.12%) | 3,146 |
| 8 Dec 2016 | INR | 357.5 | 368.9 | 356 | 367.35 | 367.35 | +9.95 (+2.78%) | 1,331 |
| 7 Dec 2016 | INR | 364 | 366.6 | 355.8 | 357.4 | 357.4 | -7.2 (-1.97%) | 1,895 |
| 6 Dec 2016 | INR | 363.9 | 367.5 | 363.35 | 364.6 | 364.6 | -0.55 (-0.15%) | 852 |
| 5 Dec 2016 | INR | 365.05 | 368.2 | 363.2 | 365.15 | 365.15 | -2.75 (-0.75%) | 1,489 |
| 2 Dec 2016 | INR | 362.95 | 369.2 | 362 | 367.9 | 367.9 | +2.75 (+0.75%) | 664 |
| 1 Dec 2016 | INR | 369.5 | 373 | 364 | 365.15 | 365.15 | -3.8 (-1.03%) | 2,707 |
| 30 Nov 2016 | INR | 369.6 | 369.65 | 367.5 | 368.95 | 368.95 | +2.3 (+0.63%) | 480 |
| 29 Nov 2016 | INR | 365 | 369.8 | 365 | 366.65 | 366.65 | +1.65 (+0.45%) | 1,410 |
| 28 Nov 2016 | INR | 368.25 | 374 | 362.85 | 365 | 365 | -3 (-0.82%) | 6,659 |
| 25 Nov 2016 | INR | 372 | 378.4 | 365 | 368 | 368 | -3 (-0.81%) | 6,281 |
| 24 Nov 2016 | INR | 377.3 | 382 | 370.5 | 371 | 371 | -9.3 (-2.45%) | 10,799 |
