| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 345 | 349.35 | 341.05 | 343.8 | 343.8 | -1.85 (-0.54%) | 2,895 |
| 4 Jan 2017 | INR | 347 | 347.5 | 343.15 | 345.65 | 345.65 | +2.85 (+0.83%) | 2,929 |
| 3 Jan 2017 | INR | 344.95 | 349 | 341 | 342.8 | 342.8 | -1.55 (-0.45%) | 3,346 |
| 2 Jan 2017 | INR | 346.5 | 347.8 | 335.1 | 344.35 | 344.35 | +3.05 (+0.89%) | 1,561 |
| 30 Dec 2016 | INR | 339.85 | 343 | 335.15 | 341.3 | 341.3 | +8.4 (+2.52%) | 2,174 |
| 29 Dec 2016 | INR | 327 | 337.8 | 326 | 332.9 | 332.9 | +2.05 (+0.62%) | 1,581 |
| 28 Dec 2016 | INR | 323.15 | 339 | 323.15 | 330.85 | 330.85 | +10.35 (+3.23%) | 3,414 |
| 27 Dec 2016 | INR | 309 | 327 | 307 | 320.5 | 320.5 | +3.2 (+1.01%) | 1,229 |
| 26 Dec 2016 | INR | 329.2 | 329.2 | 314.85 | 317.3 | 317.3 | -13.1 (-3.96%) | 3,564 |
| 23 Dec 2016 | INR | 325 | 338.85 | 325 | 330.4 | 330.4 | +1 (+0.30%) | 1,512 |
| 22 Dec 2016 | INR | 335 | 336 | 328 | 329.4 | 329.4 | -4.65 (-1.39%) | 1,101 |
| 21 Dec 2016 | INR | 348.35 | 348.35 | 331 | 334.05 | 334.05 | -5.65 (-1.66%) | 1,170 |
| 20 Dec 2016 | INR | 338.05 | 347.9 | 330 | 339.7 | 339.7 | -2.5 (-0.73%) | 1,646 |
| 19 Dec 2016 | INR | 360 | 360 | 340.5 | 342.2 | 342.2 | -5.9 (-1.69%) | 1,455 |
| 16 Dec 2016 | INR | 353 | 357.95 | 345.5 | 348.1 | 348.1 | -6.65 (-1.87%) | 2,568 |
| 15 Dec 2016 | INR | 349 | 359.95 | 345 | 354.75 | 354.75 | +6.5 (+1.87%) | 7,730 |
| 14 Dec 2016 | INR | 354 | 357 | 346.1 | 348.25 | 348.25 | +2.7 (+0.78%) | 1,773 |
| 13 Dec 2016 | INR | 342 | 352 | 342 | 345.55 | 345.55 | +0.05 (+0.01%) | 772 |
| 12 Dec 2016 | INR | 342 | 348.95 | 342 | 345.5 | 345.5 | +0.45 (+0.13%) | 1,519 |
| 9 Dec 2016 | INR | 345.65 | 352 | 345 | 345.05 | 345.05 | -4.5 (-1.29%) | 2,325 |
| 8 Dec 2016 | INR | 345 | 352.5 | 344.95 | 349.55 | 349.55 | +2.7 (+0.78%) | 1,560 |
| 7 Dec 2016 | INR | 354.85 | 354.95 | 345 | 346.85 | 346.85 | -3 (-0.86%) | 3,256 |
| 6 Dec 2016 | INR | 354 | 358.75 | 348 | 349.85 | 349.85 | -8.4 (-2.34%) | 1,656 |
| 5 Dec 2016 | INR | 356 | 359 | 346 | 358.25 | 358.25 | +8.25 (+2.36%) | 1,553 |
| 2 Dec 2016 | INR | 350.5 | 351.85 | 346.05 | 350 | 350 | -4.2 (-1.19%) | 28,614 |
| 1 Dec 2016 | INR | 370 | 370 | 346 | 354.2 | 354.2 | -7.35 (-2.03%) | 3,565 |
| 30 Nov 2016 | INR | 358.75 | 367.95 | 357 | 361.55 | 361.55 | -1.75 (-0.48%) | 1,047 |
| 29 Nov 2016 | INR | 371 | 380.1 | 360.1 | 363.3 | 363.3 | -3 (-0.82%) | 8,440 |
| 28 Nov 2016 | INR | 337.9 | 370 | 334 | 366.3 | 366.3 | +32.65 (+9.79%) | 13,557 |
| 25 Nov 2016 | INR | 325 | 334.95 | 324.8 | 333.65 | 333.65 | +9.1 (+2.80%) | 2,722 |
