| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 380.05 | 380.05 | 380.05 | 380.05 | 190.025 | 0.0 (0.0%) | 0 |
| 3 Jan 2017 | INR | 392 | 392 | 380.05 | 380.05 | 190.025 | -19.45 (-4.87%) | 1,200 |
| 2 Jan 2017 | INR | 414.5 | 414.5 | 399.5 | 399.5 | 199.75 | -0.2 (-0.05%) | 1,800 |
| 30 Dec 2016 | INR | 399.75 | 399.75 | 399 | 399.7 | 199.85 | +18.25 (+4.78%) | 7,200 |
| 29 Dec 2016 | INR | 366.3 | 381.45 | 366.3 | 381.45 | 190.725 | +18.15 (+5.00%) | 5,400 |
| 28 Dec 2016 | INR | 354 | 363.3 | 354 | 363.3 | 181.65 | +17.3 (+5%) | 4,800 |
| 27 Dec 2016 | INR | 340 | 346 | 336.1 | 346 | 173 | +1.6 (+0.46%) | 2,400 |
| 26 Dec 2016 | INR | 342 | 344.5 | 334.05 | 344.4 | 172.2 | +11.25 (+3.38%) | 9,000 |
| 23 Dec 2016 | INR | 330 | 335 | 330 | 333.15 | 166.575 | +6.5 (+1.99%) | 18,000 |
| 22 Dec 2016 | INR | 326.65 | 326.65 | 326.65 | 326.65 | 163.325 | +15.55 (+5.00%) | 3,000 |
| 21 Dec 2016 | INR | 311.1 | 311.1 | 311.1 | 311.1 | 155.55 | -8.9 (-2.78%) | 1,200 |
| 20 Dec 2016 | INR | 329.9 | 329.9 | 319.8 | 320 | 160 | -5 (-1.54%) | 19,800 |
| 19 Dec 2016 | INR | 322 | 325 | 322 | 325 | 162.5 | +3.35 (+1.04%) | 1,800 |
| 16 Dec 2016 | INR | 322.55 | 336.9 | 320 | 321.65 | 160.825 | -4.95 (-1.52%) | 21,000 |
| 15 Dec 2016 | INR | 337.4 | 337.4 | 326.1 | 326.6 | 163.3 | -10.8 (-3.20%) | 13,800 |
| 14 Dec 2016 | INR | 360 | 360 | 336.3 | 337.4 | 168.7 | -16.6 (-4.69%) | 22,800 |
| 13 Dec 2016 | INR | 347 | 360.85 | 347 | 354 | 177 | -6.85 (-1.90%) | 3,000 |
| 12 Dec 2016 | INR | 370 | 370 | 360.85 | 360.85 | 180.425 | -18.95 (-4.99%) | 3,600 |
| 9 Dec 2016 | INR | 376.5 | 381.8 | 376.5 | 379.8 | 189.9 | +4.6 (+1.23%) | 2,400 |
| 8 Dec 2016 | INR | 375.2 | 375.2 | 375.2 | 375.2 | 187.6 | -4.8 (-1.26%) | 600 |
| 7 Dec 2016 | INR | 380 | 380 | 380 | 380 | 190 | +5 (+1.33%) | 1,200 |
| 6 Dec 2016 | INR | 375 | 375 | 375 | 375 | 187.5 | 0.0 (0.0%) | 0 |
| 5 Dec 2016 | INR | 375 | 375 | 375 | 375 | 187.5 | 0.0 (0.0%) | 600 |
| 2 Dec 2016 | INR | 373.35 | 380 | 373.35 | 375 | 187.5 | -17.95 (-4.57%) | 6,000 |
| 1 Dec 2016 | INR | 413.6 | 413.6 | 392.95 | 392.95 | 196.475 | -20.65 (-4.99%) | 13,200 |
| 30 Nov 2016 | INR | 420 | 420 | 408.25 | 413.6 | 206.8 | +5.35 (+1.31%) | 4,800 |
| 29 Nov 2016 | INR | 402 | 413.9 | 398 | 408.25 | 204.125 | +7.25 (+1.81%) | 6,000 |
| 28 Nov 2016 | INR | 395 | 401.9 | 395 | 401 | 200.5 | +13.9 (+3.59%) | 2,400 |
| 25 Nov 2016 | INR | 392 | 401.5 | 387.1 | 387.1 | 193.55 | +3.1 (+0.81%) | 4,200 |
| 24 Nov 2016 | INR | 379 | 384 | 379 | 384 | 192 | -6 (-1.54%) | 1,800 |
