| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | INR | 388 | 396.9 | 384 | 386.25 | 386.25 | -0.45 (-0.12%) | 5,472 |
| 2 Jan 2017 | INR | 393.2 | 394.3 | 384 | 386.7 | 386.7 | -4 (-1.02%) | 2,150 |
| 30 Dec 2016 | INR | 391.7 | 395.8 | 385.05 | 390.7 | 390.7 | +7.6 (+1.98%) | 7,839 |
| 29 Dec 2016 | INR | 387.2 | 402 | 381.9 | 383.1 | 383.1 | -8.6 (-2.20%) | 8,618 |
| 28 Dec 2016 | INR | 378.05 | 396 | 375.3 | 391.7 | 391.7 | +14.25 (+3.78%) | 13,510 |
| 27 Dec 2016 | INR | 368.5 | 379 | 366.3 | 377.45 | 377.45 | +9.45 (+2.57%) | 13,461 |
| 26 Dec 2016 | INR | 376.5 | 376.5 | 366.3 | 368 | 368 | -4.1 (-1.10%) | 9,661 |
| 23 Dec 2016 | INR | 374.6 | 378 | 367.1 | 372.1 | 372.1 | -2.5 (-0.67%) | 4,897 |
| 22 Dec 2016 | INR | 376.15 | 385 | 370.1 | 374.6 | 374.6 | -5 (-1.32%) | 4,698 |
| 21 Dec 2016 | INR | 387 | 388.6 | 378.1 | 379.6 | 379.6 | -4.4 (-1.15%) | 6,602 |
| 20 Dec 2016 | INR | 400.5 | 407 | 381.15 | 384 | 384 | -10.9 (-2.76%) | 6,279 |
| 19 Dec 2016 | INR | 392.85 | 409 | 383 | 394.9 | 394.9 | +6.85 (+1.77%) | 2,399,746 |
| 16 Dec 2016 | INR | 388.45 | 396.05 | 386.5 | 388.05 | 388.05 | -4 (-1.02%) | 7,904 |
| 15 Dec 2016 | INR | 383 | 398.4 | 380.05 | 392.05 | 392.05 | +9.05 (+2.36%) | 12,536 |
| 14 Dec 2016 | INR | 390 | 392.85 | 380.25 | 383 | 383 | -8.5 (-2.17%) | 6,161 |
| 13 Dec 2016 | INR | 374.6 | 407 | 362.65 | 391.5 | 391.5 | +18.7 (+5.02%) | 23,623 |
| 12 Dec 2016 | INR | 386 | 386 | 371.6 | 372.8 | 372.8 | -9.7 (-2.54%) | 5,302 |
| 9 Dec 2016 | INR | 395 | 397.7 | 381 | 382.5 | 382.5 | -5.25 (-1.35%) | 9,316 |
| 8 Dec 2016 | INR | 389.95 | 398.5 | 382.3 | 387.75 | 387.75 | +2.65 (+0.69%) | 7,275 |
| 7 Dec 2016 | INR | 400 | 404.5 | 382.2 | 385.1 | 385.1 | -11.7 (-2.95%) | 7,058 |
| 6 Dec 2016 | INR | 398.15 | 409 | 396 | 396.8 | 396.8 | -3.05 (-0.76%) | 8,222 |
| 5 Dec 2016 | INR | 403.85 | 410.5 | 396 | 399.85 | 399.85 | +0.25 (+0.06%) | 11,559 |
| 2 Dec 2016 | INR | 416.9 | 416.9 | 392.15 | 399.6 | 399.6 | -17.3 (-4.15%) | 22,735 |
| 1 Dec 2016 | INR | 400 | 422 | 388 | 416.9 | 416.9 | +20.7 (+5.22%) | 47,823 |
| 30 Nov 2016 | INR | 382 | 413.95 | 381.4 | 396.2 | 396.2 | +28.05 (+7.62%) | 85,353 |
| 29 Nov 2016 | INR | 372.9 | 383 | 365.1 | 368.15 | 368.15 | -3.85 (-1.03%) | 20,976 |
| 28 Nov 2016 | INR | 345 | 386.55 | 345 | 372 | 372 | +32.5 (+9.57%) | 32,180 |
| 25 Nov 2016 | INR | 338.25 | 344.8 | 333 | 339.5 | 339.5 | +4.75 (+1.42%) | 8,437 |
| 24 Nov 2016 | INR | 330 | 344 | 327.75 | 334.75 | 334.75 | +2.5 (+0.75%) | 2,943 |
| 23 Nov 2016 | INR | 327.15 | 338.8 | 326.2 | 332.25 | 332.25 | +5.95 (+1.82%) | 4,364 |
