| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 443.95 | 446.5 | 438.1 | 441.1 | 88.22 | +0.8 (+0.18%) | 195,720 |
| 4 Jan 2017 | INR | 440.8 | 451 | 439.65 | 440.3 | 88.06 | -4.7 (-1.06%) | 97,755 |
| 3 Jan 2017 | INR | 438.8 | 447.9 | 430.35 | 445 | 89 | +6.25 (+1.42%) | 119,050 |
| 2 Jan 2017 | INR | 439.95 | 441.4 | 430.1 | 438.75 | 87.75 | +3.75 (+0.86%) | 36,120 |
| 30 Dec 2016 | INR | 451 | 457 | 433 | 435 | 87 | -14.9 (-3.31%) | 343,380 |
| 29 Dec 2016 | INR | 434.9 | 454 | 430.25 | 449.9 | 89.98 | +18.85 (+4.37%) | 189,760 |
| 28 Dec 2016 | INR | 430.4 | 437 | 430 | 431.05 | 86.21 | -1.4 (-0.32%) | 62,310 |
| 27 Dec 2016 | INR | 434 | 434 | 429.95 | 432.45 | 86.49 | +1.6 (+0.37%) | 36,285 |
| 26 Dec 2016 | INR | 436 | 437.1 | 429.1 | 430.85 | 86.17 | -5.35 (-1.23%) | 353,270 |
| 23 Dec 2016 | INR | 426.05 | 438.65 | 426.05 | 436.2 | 87.24 | +6.4 (+1.49%) | 65,030 |
| 22 Dec 2016 | INR | 429.95 | 431.9 | 428.55 | 429.8 | 85.96 | -1.05 (-0.24%) | 94,140 |
| 21 Dec 2016 | INR | 425 | 434.95 | 425 | 430.85 | 86.17 | +0.5 (+0.12%) | 63,515 |
| 20 Dec 2016 | INR | 425.3 | 437.2 | 425.3 | 430.35 | 86.07 | -2.85 (-0.66%) | 284,220 |
| 19 Dec 2016 | INR | 433.2 | 434.9 | 422.95 | 433.2 | 86.64 | +1.65 (+0.38%) | 93,090 |
| 16 Dec 2016 | INR | 427.05 | 433.4 | 427.05 | 431.55 | 86.31 | +0.65 (+0.15%) | 73,055 |
| 15 Dec 2016 | INR | 420 | 435 | 420 | 430.9 | 86.18 | +4 (+0.94%) | 120,080 |
| 14 Dec 2016 | INR | 429.9 | 429.9 | 420 | 426.9 | 85.38 | +2.05 (+0.48%) | 119,460 |
| 13 Dec 2016 | INR | 421.8 | 429.65 | 418 | 424.85 | 84.97 | +3.05 (+0.72%) | 96,925 |
| 12 Dec 2016 | INR | 419 | 425 | 413.55 | 421.8 | 84.36 | +3.55 (+0.85%) | 142,285 |
| 9 Dec 2016 | INR | 434 | 434.8 | 416.3 | 418.25 | 83.65 | -3.8 (-0.90%) | 553,285 |
| 8 Dec 2016 | INR | 420.95 | 425 | 412.55 | 422.05 | 84.41 | +7.7 (+1.86%) | 281,265 |
| 7 Dec 2016 | INR | 417.35 | 420.5 | 413.5 | 414.35 | 82.87 | -3.45 (-0.83%) | 96,550 |
| 6 Dec 2016 | INR | 421 | 431 | 415.1 | 417.8 | 83.56 | -2.3 (-0.55%) | 114,625 |
| 5 Dec 2016 | INR | 420.35 | 434.1 | 411 | 420.1 | 84.02 | -8.4 (-1.96%) | 401,605 |
| 2 Dec 2016 | INR | 430 | 435 | 425 | 428.5 | 85.7 | -8.95 (-2.05%) | 94,055 |
| 1 Dec 2016 | INR | 439 | 446 | 430.3 | 437.45 | 87.49 | -4.15 (-0.94%) | 81,695 |
| 30 Nov 2016 | INR | 420 | 445.3 | 420 | 441.6 | 88.32 | +15.2 (+3.56%) | 344,770 |
| 29 Nov 2016 | INR | 416.05 | 429 | 416.05 | 426.4 | 85.28 | +3.6 (+0.85%) | 125,080 |
| 28 Nov 2016 | INR | 408.05 | 427 | 408.05 | 422.8 | 84.56 | +0.75 (+0.18%) | 246,165 |
| 25 Nov 2016 | INR | 410 | 424.95 | 404.05 | 422.05 | 84.41 | +16.45 (+4.06%) | 323,490 |
