| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 381 | 387 | 376 | 382.35 | 382.35 | +6.8 (+1.81%) | 913 |
| 4 Jan 2017 | INR | 380 | 380 | 371 | 375.55 | 375.55 | +1.55 (+0.41%) | 2,744 |
| 3 Jan 2017 | INR | 356.35 | 394 | 356.35 | 374 | 374 | +15 (+4.18%) | 9,109 |
| 2 Jan 2017 | INR | 373.85 | 377.45 | 350.15 | 359 | 359 | -2 (-0.55%) | 6,238 |
| 30 Dec 2016 | INR | 361.95 | 366.8 | 357 | 361 | 361 | +5.1 (+1.43%) | 866 |
| 29 Dec 2016 | INR | 354.95 | 359.5 | 352.15 | 355.9 | 355.9 | -0.1 (-0.03%) | 437 |
| 28 Dec 2016 | INR | 353.1 | 358 | 353.1 | 356 | 356 | +3.65 (+1.04%) | 543 |
| 27 Dec 2016 | INR | 345.05 | 354 | 345 | 352.35 | 352.35 | +6.15 (+1.78%) | 980 |
| 26 Dec 2016 | INR | 345.4 | 353.35 | 341.4 | 346.2 | 346.2 | -4.35 (-1.24%) | 3,700 |
| 23 Dec 2016 | INR | 341 | 353.9 | 341 | 350.55 | 350.55 | +9.65 (+2.83%) | 2,284 |
| 22 Dec 2016 | INR | 345 | 355 | 338.85 | 340.9 | 340.9 | -7.3 (-2.10%) | 4,814 |
| 21 Dec 2016 | INR | 363.85 | 363.85 | 345.05 | 348.2 | 348.2 | -7.65 (-2.15%) | 2,198 |
| 20 Dec 2016 | INR | 360 | 360 | 355.05 | 355.85 | 355.85 | -1.6 (-0.45%) | 2,200 |
| 19 Dec 2016 | INR | 348.1 | 360.05 | 348.05 | 357.45 | 357.45 | +1.05 (+0.29%) | 4,123 |
| 16 Dec 2016 | INR | 362.85 | 365.95 | 352.95 | 356.4 | 356.4 | -8.2 (-2.25%) | 2,068 |
| 15 Dec 2016 | INR | 358.95 | 367.7 | 352.6 | 364.6 | 364.6 | +10.3 (+2.91%) | 4,906 |
| 14 Dec 2016 | INR | 359.95 | 363.05 | 351.5 | 354.3 | 354.3 | -7.95 (-2.19%) | 3,357 |
| 13 Dec 2016 | INR | 353.05 | 374.4 | 351 | 362.25 | 362.25 | +8.05 (+2.27%) | 4,633 |
| 12 Dec 2016 | INR | 376.15 | 376.15 | 335 | 354.2 | 354.2 | -24 (-6.35%) | 33,324 |
| 9 Dec 2016 | INR | 388 | 390 | 375.25 | 378.2 | 378.2 | -6.1 (-1.59%) | 1,626 |
| 8 Dec 2016 | INR | 388 | 396.95 | 380.5 | 384.3 | 384.3 | +0.35 (+0.09%) | 708 |
| 7 Dec 2016 | INR | 385.3 | 395 | 381 | 383.95 | 383.95 | -0.7 (-0.18%) | 678 |
| 6 Dec 2016 | INR | 387 | 393 | 380.2 | 384.65 | 384.65 | +0.05 (+0.01%) | 2,224 |
| 5 Dec 2016 | INR | 389 | 389 | 365.95 | 384.6 | 384.6 | +10.4 (+2.78%) | 823 |
| 2 Dec 2016 | INR | 393.8 | 393.8 | 370.15 | 374.2 | 374.2 | -16.75 (-4.28%) | 1,448 |
| 1 Dec 2016 | INR | 393 | 400.05 | 386.65 | 390.95 | 390.95 | -2.1 (-0.53%) | 2,281 |
| 30 Nov 2016 | INR | 380.1 | 399 | 380.1 | 393.05 | 393.05 | +5.5 (+1.42%) | 2,741 |
| 29 Nov 2016 | INR | 370.05 | 394 | 370 | 387.55 | 387.55 | +15.35 (+4.12%) | 6,593 |
| 28 Nov 2016 | INR | 366.05 | 376.85 | 361 | 372.2 | 372.2 | +0.75 (+0.20%) | 5,430 |
| 25 Nov 2016 | INR | 364 | 375 | 364 | 371.45 | 371.45 | +4.1 (+1.12%) | 3,860 |
