| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 326.8 | 329.5 | 319.6 | 320.9 | 320.9 | -4.95 (-1.52%) | 209,763 |
| 3 Jan 2017 | INR | 322.6 | 329 | 318.5 | 325.85 | 325.85 | +4.85 (+1.51%) | 436,580 |
| 2 Jan 2017 | INR | 298.05 | 324 | 294 | 321 | 321 | +24.55 (+8.28%) | 672,441 |
| 30 Dec 2016 | INR | 292.8 | 301 | 292.8 | 296.45 | 296.45 | +4.7 (+1.61%) | 140,784 |
| 29 Dec 2016 | INR | 292 | 293.8 | 288.75 | 291.75 | 291.75 | +1.55 (+0.53%) | 133,679 |
| 28 Dec 2016 | INR | 291.9 | 297.05 | 288.45 | 290.2 | 290.2 | +1.8 (+0.62%) | 137,238 |
| 27 Dec 2016 | INR | 280 | 291.5 | 279.35 | 288.4 | 288.4 | +8.75 (+3.13%) | 167,063 |
| 26 Dec 2016 | INR | 289 | 289 | 277.5 | 279.65 | 279.65 | -10.15 (-3.50%) | 91,081 |
| 23 Dec 2016 | INR | 288.5 | 295 | 285.1 | 289.8 | 289.8 | +2.6 (+0.91%) | 98,795 |
| 22 Dec 2016 | INR | 285.05 | 295 | 282.85 | 287.2 | 287.2 | +0.75 (+0.26%) | 157,233 |
| 21 Dec 2016 | INR | 302 | 302 | 285 | 286.45 | 286.45 | -12.25 (-4.10%) | 138,846 |
| 20 Dec 2016 | INR | 304.9 | 308.6 | 297.5 | 298.7 | 298.7 | -5.8 (-1.90%) | 92,097 |
| 19 Dec 2016 | INR | 314 | 314.35 | 300 | 304.5 | 304.5 | -9.45 (-3.01%) | 100,706 |
| 16 Dec 2016 | INR | 319.5 | 319.95 | 312.5 | 313.95 | 313.95 | -4.1 (-1.29%) | 94,626 |
| 15 Dec 2016 | INR | 312.9 | 321.4 | 285 | 318.05 | 318.05 | +4.1 (+1.31%) | 134,041 |
| 14 Dec 2016 | INR | 321.7 | 322.5 | 311.85 | 313.95 | 313.95 | -5.15 (-1.61%) | 106,330 |
| 13 Dec 2016 | INR | 320.6 | 325.7 | 317.55 | 319.1 | 319.1 | -0.95 (-0.30%) | 119,415 |
| 12 Dec 2016 | INR | 329.9 | 329.9 | 317.05 | 320.05 | 320.05 | -6.65 (-2.04%) | 109,796 |
| 9 Dec 2016 | INR | 328 | 331.35 | 325 | 326.7 | 326.7 | +1.65 (+0.51%) | 156,917 |
| 8 Dec 2016 | INR | 325.8 | 329.45 | 322 | 325.05 | 325.05 | +5.25 (+1.64%) | 140,258 |
| 7 Dec 2016 | INR | 320 | 326.45 | 316.05 | 319.8 | 319.8 | +0.65 (+0.20%) | 173,858 |
| 6 Dec 2016 | INR | 319 | 325.9 | 318 | 319.15 | 319.15 | -0.75 (-0.23%) | 107,103 |
| 5 Dec 2016 | INR | 313.95 | 321.75 | 312.05 | 319.9 | 319.9 | +7.15 (+2.29%) | 191,244 |
| 2 Dec 2016 | INR | 318.2 | 320.4 | 310.95 | 312.75 | 312.75 | -5.2 (-1.64%) | 154,671 |
| 1 Dec 2016 | INR | 326.8 | 327 | 316 | 317.95 | 317.95 | -3.85 (-1.20%) | 210,022 |
| 30 Nov 2016 | INR | 323 | 328.8 | 318.45 | 321.8 | 321.8 | +2 (+0.63%) | 260,533 |
| 29 Nov 2016 | INR | 320.75 | 327.85 | 317.9 | 319.8 | 319.8 | +1.95 (+0.61%) | 234,435 |
| 28 Nov 2016 | INR | 309 | 321.7 | 305.1 | 317.85 | 317.85 | +9.05 (+2.93%) | 345,012 |
| 25 Nov 2016 | INR | 300 | 312.6 | 297.1 | 308.8 | 308.8 | +10.1 (+3.38%) | 309,201 |
| 24 Nov 2016 | INR | 300 | 304.5 | 296 | 298.7 | 298.7 | -2.85 (-0.95%) | 206,088 |
