| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 464.05 | 471.5 | 464.05 | 470.4 | 470.4 | +7.05 (+1.52%) | 190,214 |
| 4 Jan 2017 | INR | 464.85 | 466.9 | 461 | 463.35 | 463.35 | +0.2 (+0.04%) | 341,719 |
| 3 Jan 2017 | INR | 447.5 | 464.75 | 445.55 | 463.15 | 463.15 | +16 (+3.58%) | 471,020 |
| 2 Jan 2017 | INR | 450.55 | 453.75 | 444.4 | 447.15 | 447.15 | -3.25 (-0.72%) | 198,639 |
| 30 Dec 2016 | INR | 449 | 452 | 446 | 450.4 | 450.4 | +1.95 (+0.43%) | 360,320 |
| 29 Dec 2016 | INR | 443.7 | 449.5 | 441 | 448.45 | 448.45 | +10.1 (+2.30%) | 1,312,252 |
| 28 Dec 2016 | INR | 426.4 | 439.9 | 425.95 | 438.35 | 438.35 | +12 (+2.81%) | 688,975 |
| 27 Dec 2016 | INR | 420.9 | 427.3 | 419.35 | 426.35 | 426.35 | +5.65 (+1.34%) | 165,924 |
| 26 Dec 2016 | INR | 424.5 | 425.75 | 419.55 | 420.7 | 420.7 | -4.2 (-0.99%) | 163,317 |
| 23 Dec 2016 | INR | 419.85 | 426.85 | 417.2 | 424.9 | 424.9 | +6.3 (+1.51%) | 301,891 |
| 22 Dec 2016 | INR | 421 | 422 | 416.1 | 418.6 | 418.6 | -0.4 (-0.10%) | 308,714 |
| 21 Dec 2016 | INR | 423.9 | 429.55 | 417.2 | 419 | 419 | -2.3 (-0.55%) | 414,886 |
| 20 Dec 2016 | INR | 419 | 428.2 | 417.1 | 421.3 | 421.3 | +4.25 (+1.02%) | 770,662 |
| 19 Dec 2016 | INR | 419.9 | 422 | 416.5 | 417.05 | 417.05 | -1.75 (-0.42%) | 437,306 |
| 16 Dec 2016 | INR | 417.85 | 420.9 | 416 | 418.8 | 418.8 | +0.95 (+0.23%) | 162,475 |
| 15 Dec 2016 | INR | 414.5 | 421.65 | 413 | 417.85 | 417.85 | +0.6 (+0.14%) | 208,865 |
| 14 Dec 2016 | INR | 419 | 420.8 | 415.85 | 417.25 | 417.25 | -2.3 (-0.55%) | 164,897 |
| 13 Dec 2016 | INR | 413.2 | 420.5 | 412.05 | 419.55 | 419.55 | +4.8 (+1.16%) | 337,126 |
| 12 Dec 2016 | INR | 428 | 432.5 | 412.8 | 414.75 | 414.75 | -10.85 (-2.55%) | 878,941 |
| 9 Dec 2016 | INR | 428.25 | 429.5 | 424.8 | 425.6 | 425.6 | +0.65 (+0.15%) | 435,342 |
| 8 Dec 2016 | INR | 417.55 | 426.9 | 416.05 | 424.95 | 424.95 | +9.45 (+2.27%) | 633,538 |
| 7 Dec 2016 | INR | 419.9 | 420.9 | 413 | 415.5 | 415.5 | +0.4 (+0.10%) | 625,439 |
| 6 Dec 2016 | INR | 411.9 | 418 | 410.85 | 415.1 | 415.1 | +5.1 (+1.24%) | 493,132 |
| 5 Dec 2016 | INR | 409.8 | 411 | 404 | 410 | 410 | -1.9 (-0.46%) | 462,862 |
| 2 Dec 2016 | INR | 413.1 | 417 | 409 | 411.9 | 411.9 | -2.55 (-0.62%) | 673,388 |
| 1 Dec 2016 | INR | 415.9 | 417.05 | 410.1 | 414.45 | 414.45 | -1.4 (-0.34%) | 411,171 |
| 30 Nov 2016 | INR | 415.9 | 419.9 | 413 | 415.85 | 415.85 | +3.1 (+0.75%) | 499,151 |
| 29 Nov 2016 | INR | 411.95 | 418 | 411.25 | 412.75 | 412.75 | +0.85 (+0.21%) | 460,010 |
| 28 Nov 2016 | INR | 411.4 | 414.6 | 408.55 | 411.9 | 411.9 | -1.05 (-0.25%) | 354,806 |
| 25 Nov 2016 | INR | 403.8 | 417.9 | 399.2 | 412.95 | 412.95 | +10.4 (+2.58%) | 1,074,669 |
