| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 400 | 417.95 | 400 | 408.25 | 408.25 | +6.7 (+1.67%) | 12,382 |
| 3 Jan 2017 | INR | 401.45 | 409.55 | 400 | 401.55 | 401.55 | +2.65 (+0.66%) | 4,784 |
| 2 Jan 2017 | INR | 391 | 401 | 391 | 398.9 | 398.9 | +7.55 (+1.93%) | 6,511 |
| 30 Dec 2016 | INR | 386.9 | 395 | 386.9 | 391.35 | 391.35 | +4.85 (+1.25%) | 11,459 |
| 29 Dec 2016 | INR | 380 | 390 | 380 | 386.5 | 386.5 | +6.6 (+1.74%) | 6,181 |
| 28 Dec 2016 | INR | 389.7 | 393.5 | 378.15 | 379.9 | 379.9 | -8.8 (-2.26%) | 21,515 |
| 27 Dec 2016 | INR | 374 | 393.3 | 372 | 388.7 | 388.7 | +11.95 (+3.17%) | 9,087 |
| 26 Dec 2016 | INR | 385.9 | 385.9 | 373.05 | 376.75 | 376.75 | -10.05 (-2.60%) | 12,284 |
| 23 Dec 2016 | INR | 385.15 | 404.25 | 382.75 | 386.8 | 386.8 | -2 (-0.51%) | 8,538 |
| 22 Dec 2016 | INR | 393.45 | 393.45 | 381.9 | 388.8 | 388.8 | -6.65 (-1.68%) | 15,193 |
| 21 Dec 2016 | INR | 398.5 | 401 | 394 | 395.45 | 395.45 | +2.05 (+0.52%) | 6,954 |
| 20 Dec 2016 | INR | 408 | 408 | 390.85 | 393.4 | 393.4 | -9.3 (-2.31%) | 12,059 |
| 19 Dec 2016 | INR | 401 | 412.5 | 400 | 402.7 | 402.7 | -4.55 (-1.12%) | 11,629 |
| 16 Dec 2016 | INR | 417 | 423 | 404 | 407.25 | 407.25 | +3.75 (+0.93%) | 33,198 |
| 15 Dec 2016 | INR | 395.2 | 415.5 | 395.2 | 403.5 | 403.5 | +3.6 (+0.90%) | 17,805 |
| 14 Dec 2016 | INR | 403.8 | 420.9 | 396.35 | 399.9 | 399.9 | -3.9 (-0.97%) | 64,687 |
| 13 Dec 2016 | INR | 410 | 418.6 | 396.5 | 403.8 | 403.8 | -2.35 (-0.58%) | 26,268 |
| 12 Dec 2016 | INR | 427.9 | 427.9 | 402 | 406.15 | 406.15 | -17.05 (-4.03%) | 10,722 |
| 9 Dec 2016 | INR | 386.4 | 432 | 386.4 | 423.2 | 423.2 | +34.85 (+8.97%) | 87,958 |
| 8 Dec 2016 | INR | 388.25 | 394.9 | 382.45 | 388.35 | 388.35 | +4.55 (+1.19%) | 12,344 |
| 7 Dec 2016 | INR | 390 | 392 | 379 | 383.8 | 383.8 | -0.55 (-0.14%) | 3,790 |
| 6 Dec 2016 | INR | 396 | 397.65 | 382 | 384.35 | 384.35 | -9.15 (-2.33%) | 10,810 |
| 5 Dec 2016 | INR | 393 | 398.95 | 387 | 393.5 | 393.5 | +1.5 (+0.38%) | 12,882 |
| 2 Dec 2016 | INR | 395 | 396.55 | 390 | 392 | 392 | -3.9 (-0.99%) | 3,102 |
| 1 Dec 2016 | INR | 400 | 407.3 | 393.1 | 395.9 | 395.9 | -1.75 (-0.44%) | 7,566 |
| 30 Nov 2016 | INR | 401.9 | 406.1 | 396 | 397.65 | 397.65 | +2.05 (+0.52%) | 11,005 |
| 29 Nov 2016 | INR | 400 | 409.7 | 393 | 395.6 | 395.6 | -1.9 (-0.48%) | 6,594 |
| 28 Nov 2016 | INR | 389.3 | 410 | 387.7 | 397.5 | 397.5 | +11 (+2.85%) | 18,695 |
| 25 Nov 2016 | INR | 370.3 | 394 | 370.25 | 386.5 | 386.5 | +19.85 (+5.41%) | 16,217 |
| 24 Nov 2016 | INR | 370 | 372.75 | 359 | 366.65 | 366.65 | 0.0 (0.0%) | 10,316 |
