| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 377.6 | 379.2 | 366.11 | 368.42 | 368.42 | -8.16 (-2.17%) | 298,959 |
| 3 Jan 2017 | INR | 368.64 | 379.52 | 368 | 376.58 | 376.58 | +11.44 (+3.13%) | 962,241 |
| 2 Jan 2017 | INR | 358.13 | 368.64 | 352.98 | 365.14 | 365.14 | +9.92 (+2.79%) | 597,528 |
| 30 Dec 2016 | INR | 356.4 | 358.72 | 352.66 | 355.22 | 355.22 | +0.34 (+0.10%) | 259,950 |
| 29 Dec 2016 | INR | 349.12 | 358.4 | 348.98 | 354.88 | 354.88 | +6.16 (+1.77%) | 1,176,769 |
| 28 Dec 2016 | INR | 354.72 | 358.05 | 346.78 | 348.72 | 348.72 | -2.9 (-0.82%) | 322,097 |
| 27 Dec 2016 | INR | 351.65 | 353.28 | 346.88 | 351.62 | 351.62 | +1.84 (+0.53%) | 376,591 |
| 26 Dec 2016 | INR | 352.64 | 359.04 | 347.65 | 349.78 | 349.78 | -2.92 (-0.83%) | 538,644 |
| 23 Dec 2016 | INR | 353.92 | 355.66 | 350.08 | 352.7 | 352.7 | +0.41 (+0.12%) | 419,981 |
| 22 Dec 2016 | INR | 348.82 | 354.24 | 346.46 | 352.29 | 352.29 | +2.77 (+0.79%) | 562,853 |
| 21 Dec 2016 | INR | 345.6 | 352.75 | 337.78 | 349.52 | 349.52 | +5.68 (+1.65%) | 2,895,703 |
| 20 Dec 2016 | INR | 347.18 | 349.44 | 342.72 | 343.84 | 343.84 | -2.3 (-0.66%) | 165,922 |
| 19 Dec 2016 | INR | 351.39 | 354.8 | 344.96 | 346.14 | 346.14 | -5.48 (-1.56%) | 973,397 |
| 16 Dec 2016 | INR | 356.7 | 359.18 | 349.84 | 351.62 | 351.62 | -4.46 (-1.25%) | 557,341 |
| 15 Dec 2016 | INR | 357.12 | 361.9 | 355.52 | 356.08 | 356.08 | -2.46 (-0.69%) | 210,738 |
| 14 Dec 2016 | INR | 358.77 | 361.9 | 356.16 | 358.54 | 358.54 | -0.23 (-0.06%) | 449,391 |
| 13 Dec 2016 | INR | 364.48 | 364.48 | 355.52 | 358.77 | 358.77 | -2.33 (-0.65%) | 1,134,784 |
| 12 Dec 2016 | INR | 359.65 | 368.9 | 356.35 | 361.1 | 361.1 | +3.18 (+0.89%) | 600,481 |
| 9 Dec 2016 | INR | 358.7 | 360.43 | 355.62 | 357.92 | 357.92 | +2.59 (+0.73%) | 867,575 |
| 8 Dec 2016 | INR | 358.4 | 362.05 | 354.24 | 355.33 | 355.33 | -0.77 (-0.22%) | 1,030,491 |
| 7 Dec 2016 | INR | 357.5 | 359.68 | 354.26 | 356.1 | 356.1 | +0.39 (+0.11%) | 260,519 |
| 6 Dec 2016 | INR | 361.6 | 361.6 | 353.6 | 355.71 | 355.71 | -3.46 (-0.96%) | 3,197,944 |
| 5 Dec 2016 | INR | 365.73 | 366.13 | 353.9 | 359.17 | 359.17 | -4.48 (-1.23%) | 799,800 |
| 2 Dec 2016 | INR | 368.64 | 373.34 | 360.72 | 363.65 | 363.65 | -6.21 (-1.68%) | 273,944 |
| 1 Dec 2016 | INR | 376 | 377.57 | 367.71 | 369.86 | 369.86 | -4.54 (-1.21%) | 1,432,219 |
| 30 Nov 2016 | INR | 374.56 | 377.09 | 371.52 | 374.4 | 374.4 | +0.78 (+0.21%) | 572,553 |
| 29 Nov 2016 | INR | 376.1 | 379.2 | 373.01 | 373.62 | 373.62 | -0.41 (-0.11%) | 249,472 |
| 28 Nov 2016 | INR | 370.38 | 377.41 | 370.38 | 374.03 | 374.03 | +4.11 (+1.11%) | 240,581 |
| 25 Nov 2016 | INR | 375.71 | 375.87 | 367.12 | 369.92 | 369.92 | -9.18 (-2.42%) | 1,044,538 |
| 24 Nov 2016 | INR | 362.88 | 396.78 | 359.23 | 379.1 | 379.1 | +18.38 (+5.10%) | 888,738 |
