| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 364.96 | 369.9 | 351.04 | 357.96 | 178.98 | -5.04 (-1.39%) | 74,316 |
| 4 Jan 2017 | INR | 364.8 | 375.9 | 361.9 | 363 | 181.5 | -2.3 (-0.63%) | 111,224 |
| 3 Jan 2017 | INR | 354.7 | 366.5 | 345.96 | 365.3 | 182.65 | +16.26 (+4.66%) | 356,552 |
| 2 Jan 2017 | INR | 343.7 | 355.5 | 343.7 | 349.04 | 174.52 | +4.34 (+1.26%) | 79,714 |
| 30 Dec 2016 | INR | 347.1 | 352 | 342 | 344.7 | 172.35 | +1.16 (+0.34%) | 69,936 |
| 29 Dec 2016 | INR | 344 | 349.4 | 342 | 343.54 | 171.77 | +1.4 (+0.41%) | 52,358 |
| 28 Dec 2016 | INR | 339 | 353.5 | 332.04 | 342.14 | 171.07 | +5.44 (+1.62%) | 262,714 |
| 27 Dec 2016 | INR | 343 | 343.2 | 325.8 | 336.7 | 168.35 | -6.2 (-1.81%) | 150,086 |
| 26 Dec 2016 | INR | 355.2 | 355.26 | 341.04 | 342.9 | 171.45 | -12.3 (-3.46%) | 66,530 |
| 23 Dec 2016 | INR | 335.86 | 356.76 | 332.5 | 355.2 | 177.6 | +15.4 (+4.53%) | 143,222 |
| 22 Dec 2016 | INR | 356.7 | 356.7 | 338.5 | 339.8 | 169.9 | -16.4 (-4.60%) | 96,078 |
| 21 Dec 2016 | INR | 358.04 | 369 | 353 | 356.2 | 178.1 | -0.2 (-0.06%) | 54,646 |
| 20 Dec 2016 | INR | 370.9 | 370.9 | 352 | 356.4 | 178.2 | -9.3 (-2.54%) | 58,682 |
| 19 Dec 2016 | INR | 380 | 382.36 | 364.04 | 365.7 | 182.85 | -6.66 (-1.79%) | 37,288 |
| 16 Dec 2016 | INR | 379 | 384.86 | 371.14 | 372.36 | 186.18 | -9 (-2.36%) | 66,114 |
| 15 Dec 2016 | INR | 370.04 | 389 | 365.4 | 381.36 | 190.68 | +5.56 (+1.48%) | 99,934 |
| 14 Dec 2016 | INR | 370.2 | 386 | 370.2 | 375.8 | 187.9 | +1.84 (+0.49%) | 109,352 |
| 13 Dec 2016 | INR | 378 | 387.04 | 368 | 373.96 | 186.98 | -1.58 (-0.42%) | 98,838 |
| 12 Dec 2016 | INR | 377.9 | 389.5 | 362 | 375.54 | 187.77 | +3.44 (+0.92%) | 180,096 |
| 9 Dec 2016 | INR | 355.1 | 372.1 | 349 | 372.1 | 186.05 | +17.7 (+4.99%) | 192,994 |
| 8 Dec 2016 | INR | 358 | 365 | 350 | 354.4 | 177.2 | +1.4 (+0.40%) | 55,444 |
| 7 Dec 2016 | INR | 363 | 368.8 | 349.1 | 353 | 176.5 | -8.54 (-2.36%) | 52,842 |
| 6 Dec 2016 | INR | 372.96 | 377.4 | 356 | 361.54 | 180.77 | -5.92 (-1.61%) | 93,666 |
| 5 Dec 2016 | INR | 352 | 375 | 346.46 | 367.46 | 183.73 | +2.82 (+0.77%) | 107,778 |
| 2 Dec 2016 | INR | 382 | 382 | 364.6 | 364.64 | 182.32 | -19.12 (-4.98%) | 156,724 |
| 1 Dec 2016 | INR | 390 | 399 | 380.9 | 383.76 | 191.88 | +2.26 (+0.59%) | 225,274 |
| 30 Nov 2016 | INR | 375 | 384.1 | 353 | 381.5 | 190.75 | +15.64 (+4.27%) | 318,332 |
| 29 Nov 2016 | INR | 366.2 | 366.2 | 350.04 | 365.86 | 182.93 | +17.06 (+4.89%) | 343,708 |
| 28 Nov 2016 | INR | 345.8 | 348.8 | 340.5 | 348.8 | 174.4 | +16.6 (+5.00%) | 70,810 |
| 25 Nov 2016 | INR | 322.9 | 332.2 | 322.9 | 332.2 | 166.1 | +15.8 (+4.99%) | 112,804 |
