| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 380 | 386.1 | 374 | 378.05 | 378.05 | +11.2 (+3.05%) | 145,062 |
| 3 Jan 2017 | INR | 369 | 375 | 364.4 | 366.85 | 366.85 | -2.2 (-0.60%) | 42,833 |
| 2 Jan 2017 | INR | 362 | 372 | 361.45 | 369.05 | 369.05 | +9.9 (+2.76%) | 65,226 |
| 30 Dec 2016 | INR | 355 | 362 | 352.6 | 359.15 | 359.15 | +6.55 (+1.86%) | 78,999 |
| 29 Dec 2016 | INR | 352.4 | 356.8 | 351 | 352.6 | 352.6 | +1.3 (+0.37%) | 44,472 |
| 28 Dec 2016 | INR | 349.85 | 356 | 348 | 351.3 | 351.3 | +6 (+1.74%) | 45,413 |
| 27 Dec 2016 | INR | 336.15 | 349.9 | 336 | 345.3 | 345.3 | +6 (+1.77%) | 28,106 |
| 26 Dec 2016 | INR | 349 | 352 | 336 | 339.3 | 339.3 | -12.85 (-3.65%) | 28,505 |
| 23 Dec 2016 | INR | 354 | 357.75 | 347 | 352.15 | 352.15 | 0.0 (0.0%) | 29,822 |
| 22 Dec 2016 | INR | 362 | 362.3 | 348.15 | 352.15 | 352.15 | -11.9 (-3.27%) | 37,090 |
| 21 Dec 2016 | INR | 361.7 | 367.2 | 361.7 | 364.05 | 364.05 | +6.2 (+1.73%) | 52,536 |
| 20 Dec 2016 | INR | 347.55 | 363.8 | 345.4 | 357.85 | 357.85 | +13.4 (+3.89%) | 111,525 |
| 19 Dec 2016 | INR | 345.1 | 354.45 | 343.25 | 344.45 | 344.45 | 0.0 (0.0%) | 31,909 |
| 16 Dec 2016 | INR | 350 | 353.5 | 343.05 | 344.45 | 344.45 | -6.65 (-1.89%) | 44,101 |
| 15 Dec 2016 | INR | 341 | 357 | 341 | 351.1 | 351.1 | +7.1 (+2.06%) | 45,040 |
| 14 Dec 2016 | INR | 355.9 | 363.4 | 336.45 | 344 | 344 | -12.45 (-3.49%) | 45,262 |
| 13 Dec 2016 | INR | 354.65 | 363.9 | 350.8 | 356.45 | 356.45 | 0.0 (0.0%) | 48,444 |
| 12 Dec 2016 | INR | 364 | 364 | 353.95 | 356.45 | 356.45 | -8.1 (-2.22%) | 28,772 |
| 9 Dec 2016 | INR | 357.9 | 366.6 | 354.15 | 364.55 | 364.55 | +9.25 (+2.60%) | 61,900 |
| 8 Dec 2016 | INR | 347 | 362 | 347 | 355.3 | 355.3 | +11.25 (+3.27%) | 69,222 |
| 7 Dec 2016 | INR | 361.9 | 361.9 | 342 | 344.05 | 344.05 | -10.05 (-2.84%) | 62,625 |
| 6 Dec 2016 | INR | 360 | 364.6 | 350 | 354.1 | 354.1 | -1.8 (-0.51%) | 62,054 |
| 5 Dec 2016 | INR | 365.55 | 367.55 | 353.6 | 355.9 | 355.9 | -9.25 (-2.53%) | 39,760 |
| 2 Dec 2016 | INR | 379.8 | 379.8 | 362 | 365.15 | 365.15 | -15.05 (-3.96%) | 153,968 |
| 1 Dec 2016 | INR | 379 | 394 | 374 | 380.2 | 380.2 | +3.85 (+1.02%) | 163,678 |
| 30 Nov 2016 | INR | 368.9 | 379.55 | 368 | 376.35 | 376.35 | +13.35 (+3.68%) | 81,841 |
| 29 Nov 2016 | INR | 363.1 | 377 | 361 | 363 | 363 | 0.0 (0.0%) | 68,804 |
| 28 Nov 2016 | INR | 346.15 | 374.25 | 346.1 | 363 | 363 | +18.25 (+5.29%) | 191,868 |
| 25 Nov 2016 | INR | 345 | 357 | 341.45 | 344.75 | 344.75 | +3.05 (+0.89%) | 86,472 |
| 24 Nov 2016 | INR | 339.35 | 357.8 | 338.1 | 341.7 | 341.7 | +4.75 (+1.41%) | 176,141 |
