| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 392.0444 | 398 | 392.0444 | 396.7111 | 178.5201 | +5.911 (+1.51%) | 15,182 |
| 4 Jan 2017 | INR | 396 | 400 | 387.2444 | 390.8 | 175.8601 | -2.111 (-0.54%) | 18,395 |
| 3 Jan 2017 | INR | 397.9556 | 399.2444 | 391 | 392.9111 | 176.8101 | -5.4 (-1.36%) | 10,535 |
| 2 Jan 2017 | INR | 394 | 399.8444 | 390 | 398.3111 | 179.2401 | +3.4 (+0.86%) | 7,439 |
| 30 Dec 2016 | INR | 385 | 400 | 383.2 | 394.9111 | 177.7101 | +7.155 (+1.85%) | 19,151 |
| 29 Dec 2016 | INR | 382.9556 | 389.5111 | 379.1556 | 387.7556 | 174.4901 | +6.4 (+1.68%) | 10,702 |
| 28 Dec 2016 | INR | 381.8 | 384.9111 | 378.1111 | 381.3556 | 171.6101 | +1 (+0.26%) | 7,999 |
| 27 Dec 2016 | INR | 384.9556 | 385 | 375 | 380.3556 | 171.1601 | -0.555 (-0.15%) | 8,211 |
| 26 Dec 2016 | INR | 389.5111 | 389.5111 | 377.0444 | 380.9111 | 171.4101 | -4.133 (-1.07%) | 8,786 |
| 23 Dec 2016 | INR | 386 | 392.2444 | 367.0444 | 385.0444 | 173.2701 | 0.0 (0.0%) | 68,622 |
| 22 Dec 2016 | INR | 390 | 394.9556 | 382 | 385.0444 | 173.2701 | -7.8 (-1.99%) | 12,355 |
| 21 Dec 2016 | INR | 390.3111 | 398.6 | 385.1111 | 392.8444 | 176.7801 | +3.444 (+0.88%) | 19,313 |
| 20 Dec 2016 | INR | 394.3111 | 394.3111 | 383.4 | 389.4 | 175.2301 | -3.711 (-0.94%) | 36,308 |
| 19 Dec 2016 | INR | 395.1556 | 398.7556 | 392 | 393.1111 | 176.9001 | -6.489 (-1.62%) | 4,713 |
| 16 Dec 2016 | INR | 396 | 400.0444 | 390.0444 | 399.6 | 179.8201 | +4.756 (+1.20%) | 37,606 |
| 15 Dec 2016 | INR | 398 | 399.8444 | 389 | 394.8444 | 177.6801 | -3 (-0.75%) | 17,904 |
| 14 Dec 2016 | INR | 392.7556 | 402.9556 | 392.1556 | 397.8444 | 179.0301 | -0.911 (-0.23%) | 134,415 |
| 13 Dec 2016 | INR | 386 | 403.7556 | 382 | 398.7556 | 179.4401 | +12 (+3.10%) | 33,839 |
| 12 Dec 2016 | INR | 390.5111 | 393.6 | 386 | 386.7556 | 174.0401 | -2.4 (-0.62%) | 12,439 |
| 9 Dec 2016 | INR | 397.5111 | 397.5111 | 388 | 389.1556 | 175.1201 | -5.8 (-1.47%) | 16,117 |
| 8 Dec 2016 | INR | 386.3556 | 399.9111 | 386.3556 | 394.9556 | 177.7301 | +7.311 (+1.89%) | 9,428 |
| 7 Dec 2016 | INR | 397.8444 | 398 | 385 | 387.6444 | 174.4401 | -8.311 (-2.10%) | 16,795 |
| 6 Dec 2016 | INR | 395.0444 | 401 | 393 | 395.9556 | 178.1801 | -0.555 (-0.14%) | 42,444 |
| 5 Dec 2016 | INR | 395 | 400.0444 | 392.5111 | 396.5111 | 178.4301 | -0.489 (-0.12%) | 16,126 |
| 2 Dec 2016 | INR | 397.9556 | 404.1111 | 392.1111 | 397 | 178.6501 | +0.889 (+0.22%) | 24,644 |
| 1 Dec 2016 | INR | 406.0444 | 406.2 | 395 | 396.1111 | 178.2501 | -5.689 (-1.42%) | 9,246 |
| 30 Nov 2016 | INR | 403.1111 | 407.1556 | 392.5111 | 401.8 | 180.8101 | -0.644 (-0.16%) | 289,999 |
| 29 Nov 2016 | INR | 406.3556 | 410.4 | 401.1111 | 402.4444 | 181.1001 | -0.311 (-0.08%) | 11,922 |
| 28 Nov 2016 | INR | 408 | 410 | 400.6 | 402.7556 | 181.2401 | -1.4 (-0.35%) | 147,611 |
| 25 Nov 2016 | INR | 405 | 411.9556 | 394 | 404.1556 | 181.8701 | -4.556 (-1.11%) | 53,722 |
