| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 343 | 356 | 342.95 | 350.8 | 350.8 | +7.85 (+2.29%) | 182,579 |
| 3 Jan 2017 | INR | 343 | 345 | 340.35 | 342.95 | 342.95 | +0.65 (+0.19%) | 61,458 |
| 2 Jan 2017 | INR | 344.05 | 346 | 336.85 | 342.3 | 342.3 | -0.5 (-0.15%) | 91,301 |
| 30 Dec 2016 | INR | 332 | 343.85 | 330 | 342.8 | 342.8 | +14.8 (+4.51%) | 2,499,494 |
| 29 Dec 2016 | INR | 322 | 329.9 | 319.85 | 328 | 328 | +7.55 (+2.36%) | 38,857 |
| 28 Dec 2016 | INR | 324 | 327.5 | 319.4 | 320.45 | 320.45 | -1.35 (-0.42%) | 57,618 |
| 27 Dec 2016 | INR | 317 | 323 | 310.5 | 321.8 | 321.8 | +7.7 (+2.45%) | 92,810 |
| 26 Dec 2016 | INR | 327.9 | 328 | 313 | 314.1 | 314.1 | -11.4 (-3.50%) | 101,506 |
| 23 Dec 2016 | INR | 322 | 328.6 | 317.8 | 325.5 | 325.5 | +4.1 (+1.28%) | 49,697 |
| 22 Dec 2016 | INR | 321.25 | 324 | 317 | 321.4 | 321.4 | -0.7 (-0.22%) | 46,796 |
| 21 Dec 2016 | INR | 320 | 324.6 | 318.1 | 322.1 | 322.1 | +2.8 (+0.88%) | 40,769 |
| 20 Dec 2016 | INR | 326 | 326.6 | 316 | 319.3 | 319.3 | -6.05 (-1.86%) | 71,723 |
| 19 Dec 2016 | INR | 320.1 | 328.5 | 320.1 | 325.35 | 325.35 | +2.8 (+0.87%) | 86,494 |
| 16 Dec 2016 | INR | 337.8 | 338.1 | 320.4 | 322.55 | 322.55 | -13.9 (-4.13%) | 109,783 |
| 15 Dec 2016 | INR | 338 | 342.5 | 333.15 | 336.45 | 336.45 | -1.1 (-0.33%) | 43,789 |
| 14 Dec 2016 | INR | 339 | 343.6 | 336.5 | 337.55 | 337.55 | -0.15 (-0.04%) | 164,591 |
| 13 Dec 2016 | INR | 340 | 340 | 333.8 | 337.7 | 337.7 | -1.6 (-0.47%) | 57,690 |
| 12 Dec 2016 | INR | 345 | 346.1 | 337.15 | 339.3 | 339.3 | -9.2 (-2.64%) | 45,154 |
| 9 Dec 2016 | INR | 351.4 | 353.3 | 345.35 | 348.5 | 348.5 | -2.05 (-0.58%) | 92,518 |
| 8 Dec 2016 | INR | 333.1 | 352.9 | 331.4 | 350.55 | 350.55 | +19.6 (+5.92%) | 185,227 |
| 7 Dec 2016 | INR | 332.1 | 333.15 | 327.2 | 330.95 | 330.95 | -1.1 (-0.33%) | 56,882 |
| 6 Dec 2016 | INR | 338.25 | 340.05 | 330.7 | 332.05 | 332.05 | -4.9 (-1.45%) | 62,138 |
| 5 Dec 2016 | INR | 334.25 | 341.45 | 332.25 | 336.95 | 336.95 | +3.1 (+0.93%) | 48,788 |
| 2 Dec 2016 | INR | 335.6 | 341.55 | 331 | 333.85 | 333.85 | -1.7 (-0.51%) | 84,570 |
| 1 Dec 2016 | INR | 346.2 | 347.7 | 334 | 335.55 | 335.55 | -8.35 (-2.43%) | 84,747 |
| 30 Nov 2016 | INR | 347.5 | 348.15 | 339.7 | 343.9 | 343.9 | +0.85 (+0.25%) | 88,031 |
| 29 Nov 2016 | INR | 337 | 347.5 | 330.65 | 343.05 | 343.05 | +8.55 (+2.56%) | 114,948 |
| 28 Nov 2016 | INR | 330 | 338.3 | 327.2 | 334.5 | 334.5 | +2.65 (+0.80%) | 60,291 |
| 25 Nov 2016 | INR | 330.5 | 334.35 | 329 | 331.85 | 331.85 | -3.9 (-1.16%) | 100,401 |
| 24 Nov 2016 | INR | 327.75 | 342.5 | 323.75 | 335.75 | 335.75 | +8 (+2.44%) | 167,492 |
