| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 338 | 343.5 | 338 | 340.2 | 340.2 | +1.75 (+0.52%) | 3,516 |
| 3 Jan 2017 | INR | 342 | 343.9 | 338.05 | 338.45 | 338.45 | -2.3 (-0.67%) | 3,586 |
| 2 Jan 2017 | INR | 342 | 342.5 | 338 | 340.75 | 340.75 | +1.35 (+0.40%) | 1,315 |
| 30 Dec 2016 | INR | 344 | 347.1 | 339 | 339.4 | 339.4 | -3.9 (-1.14%) | 5,516 |
| 29 Dec 2016 | INR | 342.35 | 346.8 | 341.1 | 343.3 | 343.3 | -0.8 (-0.23%) | 1,352 |
| 28 Dec 2016 | INR | 345 | 348.8 | 341 | 344.1 | 344.1 | +1.6 (+0.47%) | 5,061 |
| 27 Dec 2016 | INR | 338.6 | 344.95 | 332.15 | 342.5 | 342.5 | +9.7 (+2.91%) | 2,174 |
| 26 Dec 2016 | INR | 340 | 340 | 330.1 | 332.8 | 332.8 | -8.3 (-2.43%) | 1,352 |
| 23 Dec 2016 | INR | 338.65 | 345 | 336.65 | 341.1 | 341.1 | -5.25 (-1.52%) | 1,791 |
| 22 Dec 2016 | INR | 340.15 | 350 | 332.1 | 346.35 | 346.35 | +4.65 (+1.36%) | 5,492 |
| 21 Dec 2016 | INR | 343 | 345.5 | 338.1 | 341.7 | 341.7 | -4.45 (-1.29%) | 1,104 |
| 20 Dec 2016 | INR | 347.3 | 354.8 | 342.55 | 346.15 | 346.15 | +0.95 (+0.28%) | 3,187 |
| 19 Dec 2016 | INR | 353.3 | 355.2 | 342.05 | 345.2 | 345.2 | -9.7 (-2.73%) | 3,523 |
| 16 Dec 2016 | INR | 348 | 357.75 | 343.1 | 354.9 | 354.9 | +7 (+2.01%) | 3,374 |
| 15 Dec 2016 | INR | 335 | 354 | 335 | 347.9 | 347.9 | +16.8 (+5.07%) | 13,372 |
| 14 Dec 2016 | INR | 329.95 | 333.5 | 328.95 | 331.1 | 331.1 | +4.15 (+1.27%) | 2,231 |
| 13 Dec 2016 | INR | 339.5 | 339.5 | 325 | 326.95 | 326.95 | -8.25 (-2.46%) | 274,831 |
| 12 Dec 2016 | INR | 334 | 348 | 330.05 | 335.2 | 335.2 | +0.55 (+0.16%) | 5,586 |
| 9 Dec 2016 | INR | 330 | 335.95 | 330 | 334.65 | 334.65 | +5.9 (+1.79%) | 2,833 |
| 8 Dec 2016 | INR | 323 | 329.4 | 323 | 328.75 | 328.75 | +8.6 (+2.69%) | 2,493 |
| 7 Dec 2016 | INR | 325.75 | 327.75 | 318.6 | 320.15 | 320.15 | -6.05 (-1.85%) | 4,844 |
| 6 Dec 2016 | INR | 332 | 332.6 | 325 | 326.2 | 326.2 | -4.95 (-1.49%) | 2,098 |
| 5 Dec 2016 | INR | 332 | 333.9 | 326 | 331.15 | 331.15 | +0.8 (+0.24%) | 2,226 |
| 2 Dec 2016 | INR | 336.25 | 336.25 | 328.8 | 330.35 | 330.35 | -4.9 (-1.46%) | 1,020 |
| 1 Dec 2016 | INR | 339 | 340.25 | 334 | 335.25 | 335.25 | -5.1 (-1.50%) | 430 |
| 30 Nov 2016 | INR | 340 | 342.15 | 338 | 340.35 | 340.35 | +4.05 (+1.20%) | 1,074 |
| 29 Nov 2016 | INR | 333 | 338.5 | 333 | 336.3 | 336.3 | +5.55 (+1.68%) | 3,930 |
| 28 Nov 2016 | INR | 345 | 345 | 327.9 | 330.75 | 330.75 | +2.85 (+0.87%) | 3,565 |
| 25 Nov 2016 | INR | 327 | 331.9 | 325 | 327.9 | 327.9 | +1.9 (+0.58%) | 3,775 |
| 24 Nov 2016 | INR | 322.4 | 327.2 | 321 | 326 | 326 | +1.1 (+0.34%) | 1,816 |
