| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 414.4 | 417.95 | 408.15 | 411.55 | 121.9407 | +3.4 (+0.83%) | 3,854 |
| 3 Jan 2017 | INR | 407.2 | 416.1 | 400 | 408.15 | 120.9333 | +12.05 (+3.04%) | 9,269 |
| 2 Jan 2017 | INR | 384.6 | 400 | 382.7 | 396.1 | 117.363 | +14.75 (+3.87%) | 3,121 |
| 30 Dec 2016 | INR | 372.4 | 385 | 372.4 | 381.35 | 112.9926 | +10.9 (+2.94%) | 7,328 |
| 29 Dec 2016 | INR | 365.85 | 372 | 365 | 370.45 | 109.763 | +5.05 (+1.38%) | 1,496 |
| 28 Dec 2016 | INR | 365.1 | 371 | 360 | 365.4 | 108.2667 | +4.1 (+1.13%) | 2,836 |
| 27 Dec 2016 | INR | 354 | 367.45 | 354 | 361.3 | 107.0519 | +8.4 (+2.38%) | 3,114 |
| 26 Dec 2016 | INR | 372 | 372 | 345 | 352.9 | 104.563 | -18.15 (-4.89%) | 17,050 |
| 23 Dec 2016 | INR | 385 | 385 | 370 | 371.05 | 109.9407 | -12.25 (-3.20%) | 9,455 |
| 22 Dec 2016 | INR | 397.9 | 400 | 371.6 | 383.3 | 113.5704 | -11.15 (-2.83%) | 8,530 |
| 21 Dec 2016 | INR | 403.9 | 404.2 | 391.1 | 394.45 | 116.8741 | -10.8 (-2.67%) | 6,187 |
| 20 Dec 2016 | INR | 409 | 414 | 404 | 405.25 | 120.0741 | -2.85 (-0.70%) | 3,262 |
| 19 Dec 2016 | INR | 414.25 | 414.5 | 406 | 408.1 | 120.9185 | -7.7 (-1.85%) | 4,744 |
| 16 Dec 2016 | INR | 420.35 | 425 | 413 | 415.8 | 123.2 | -2.35 (-0.56%) | 8,048 |
| 15 Dec 2016 | INR | 410 | 420.75 | 410 | 418.15 | 123.8963 | +2.5 (+0.60%) | 3,583 |
| 14 Dec 2016 | INR | 419.95 | 420.5 | 414 | 415.65 | 123.1556 | +0.5 (+0.12%) | 6,264 |
| 13 Dec 2016 | INR | 416.05 | 421 | 412 | 415.15 | 123.0074 | -6.3 (-1.49%) | 3,834 |
| 12 Dec 2016 | INR | 411.85 | 422.5 | 411.85 | 421.45 | 124.8741 | +7.45 (+1.80%) | 5,286 |
| 9 Dec 2016 | INR | 422 | 425.6 | 409 | 414 | 122.6667 | -7.05 (-1.67%) | 4,542 |
| 8 Dec 2016 | INR | 410.75 | 429.9 | 410.75 | 421.05 | 124.7556 | +11.05 (+2.70%) | 11,774 |
| 7 Dec 2016 | INR | 421 | 425.45 | 405.8 | 410 | 121.4815 | -13.6 (-3.21%) | 21,565 |
| 6 Dec 2016 | INR | 434.8 | 434.8 | 420.8 | 423.6 | 125.5111 | -8.45 (-1.96%) | 10,732 |
| 5 Dec 2016 | INR | 431 | 435.4 | 428 | 432.05 | 128.0148 | -0.05 (-0.01%) | 7,043 |
| 2 Dec 2016 | INR | 434.5 | 439.5 | 431 | 432.1 | 128.0296 | -0.9 (-0.21%) | 15,592 |
| 1 Dec 2016 | INR | 437.8 | 439.5 | 432 | 433 | 128.2963 | -3.55 (-0.81%) | 29,820 |
| 30 Nov 2016 | INR | 437 | 440.85 | 435 | 436.55 | 129.3481 | +1.1 (+0.25%) | 15,776 |
| 29 Nov 2016 | INR | 427.95 | 439.85 | 426.1 | 435.45 | 129.0222 | +6.35 (+1.48%) | 22,454 |
| 28 Nov 2016 | INR | 437 | 437 | 422.05 | 429.1 | 127.1407 | -7.75 (-1.77%) | 11,731 |
| 25 Nov 2016 | INR | 439.25 | 441 | 436.05 | 436.85 | 129.437 | -2.15 (-0.49%) | 16,982 |
| 24 Nov 2016 | INR | 440 | 441.8 | 435 | 439 | 130.0741 | -3.1 (-0.70%) | 10,490 |
