| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 345 | 345 | 334.5 | 335 | 335 | -5.4 (-1.59%) | 1,403 |
| 3 Jan 2017 | INR | 341 | 342.35 | 338.5 | 340.4 | 340.4 | -2.5 (-0.73%) | 1,536 |
| 2 Jan 2017 | INR | 343 | 345 | 340 | 342.9 | 342.9 | +0.35 (+0.10%) | 821 |
| 30 Dec 2016 | INR | 339.25 | 343.95 | 336 | 342.55 | 342.55 | +8.4 (+2.51%) | 4,195 |
| 29 Dec 2016 | INR | 335 | 338.25 | 333 | 334.15 | 334.15 | +0.85 (+0.26%) | 2,331 |
| 28 Dec 2016 | INR | 342 | 342 | 332.95 | 333.3 | 333.3 | -5.2 (-1.54%) | 12,363 |
| 27 Dec 2016 | INR | 346.5 | 346.5 | 338 | 338.5 | 338.5 | -5.1 (-1.48%) | 836 |
| 26 Dec 2016 | INR | 336.45 | 347.1 | 331 | 343.6 | 343.6 | +4.9 (+1.45%) | 2,517 |
| 23 Dec 2016 | INR | 335 | 339.9 | 330.1 | 338.7 | 338.7 | +2.85 (+0.85%) | 2,414 |
| 22 Dec 2016 | INR | 334.05 | 338.85 | 330 | 335.85 | 335.85 | +1.2 (+0.36%) | 2,026 |
| 21 Dec 2016 | INR | 338 | 339 | 332 | 334.65 | 334.65 | +0.2 (+0.06%) | 1,175 |
| 20 Dec 2016 | INR | 336 | 339 | 333 | 334.45 | 334.45 | -3.4 (-1.01%) | 793,513 |
| 19 Dec 2016 | INR | 338.3 | 345 | 336.1 | 337.85 | 337.85 | +1.8 (+0.54%) | 2,584 |
| 16 Dec 2016 | INR | 336.5 | 339.9 | 328 | 336.05 | 336.05 | -1.3 (-0.39%) | 5,100 |
| 15 Dec 2016 | INR | 336 | 339.45 | 333 | 337.35 | 337.35 | +0.7 (+0.21%) | 808 |
| 14 Dec 2016 | INR | 337 | 344.25 | 335.5 | 336.65 | 336.65 | -1.5 (-0.44%) | 3,711 |
| 13 Dec 2016 | INR | 336 | 340.25 | 335 | 338.15 | 338.15 | +0.9 (+0.27%) | 3,216 |
| 12 Dec 2016 | INR | 339.15 | 341.5 | 337 | 337.25 | 337.25 | +0.05 (+0.01%) | 2,561 |
| 9 Dec 2016 | INR | 341 | 341.85 | 335.2 | 337.2 | 337.2 | -3 (-0.88%) | 1,958 |
| 8 Dec 2016 | INR | 336.65 | 343.4 | 336.15 | 340.2 | 340.2 | +0.75 (+0.22%) | 4,502 |
| 7 Dec 2016 | INR | 336 | 341 | 334.5 | 339.45 | 339.45 | +3.05 (+0.91%) | 2,028 |
| 6 Dec 2016 | INR | 339.25 | 341.7 | 335 | 336.4 | 336.4 | -3.75 (-1.10%) | 3,086 |
| 5 Dec 2016 | INR | 338.35 | 343.5 | 337.55 | 340.15 | 340.15 | +2.25 (+0.67%) | 2,097 |
| 2 Dec 2016 | INR | 345 | 346 | 335 | 337.9 | 337.9 | -5.75 (-1.67%) | 3,300 |
| 1 Dec 2016 | INR | 346 | 350 | 334.9 | 343.65 | 343.65 | +0.75 (+0.22%) | 2,382 |
| 30 Nov 2016 | INR | 342.75 | 347 | 335.85 | 342.9 | 342.9 | -1.45 (-0.42%) | 5,308 |
| 29 Nov 2016 | INR | 344 | 350 | 342 | 344.35 | 344.35 | +0.05 (+0.01%) | 4,433 |
| 28 Nov 2016 | INR | 346.95 | 352.75 | 343 | 344.3 | 344.3 | -2.8 (-0.81%) | 3,724 |
| 25 Nov 2016 | INR | 350 | 354.3 | 344 | 347.1 | 347.1 | -0.65 (-0.19%) | 4,057 |
| 24 Nov 2016 | INR | 345 | 350 | 336.1 | 347.75 | 347.75 | -0.55 (-0.16%) | 3,778 |
