| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 420 | 422.85 | 410.8 | 414 | 414 | -3.4 (-0.81%) | 50,411 |
| 3 Jan 2017 | INR | 412.95 | 420 | 411 | 417.4 | 417.4 | +6.25 (+1.52%) | 29,583 |
| 2 Jan 2017 | INR | 413.5 | 415 | 409.95 | 411.15 | 411.15 | +0.6 (+0.15%) | 12,487 |
| 30 Dec 2016 | INR | 410.1 | 414.7 | 407.25 | 410.55 | 410.55 | +2.6 (+0.64%) | 19,293 |
| 29 Dec 2016 | INR | 395.6 | 409.9 | 394.95 | 407.95 | 407.95 | +12.35 (+3.12%) | 29,066 |
| 28 Dec 2016 | INR | 395.7 | 399 | 394 | 395.6 | 395.6 | +1.95 (+0.50%) | 23,421 |
| 27 Dec 2016 | INR | 390.4 | 396 | 381 | 393.65 | 393.65 | +4.85 (+1.25%) | 39,496 |
| 26 Dec 2016 | INR | 395 | 395 | 384 | 388.8 | 388.8 | -3.2 (-0.82%) | 25,869 |
| 23 Dec 2016 | INR | 391.7 | 396.5 | 387 | 392 | 392 | +0.65 (+0.17%) | 44,497 |
| 22 Dec 2016 | INR | 398.5 | 398.5 | 390 | 391.35 | 391.35 | -5.65 (-1.42%) | 25,863 |
| 21 Dec 2016 | INR | 395 | 403.6 | 393 | 397 | 397 | -0.65 (-0.16%) | 34,884 |
| 20 Dec 2016 | INR | 407 | 408.3 | 395.5 | 397.65 | 397.65 | -6.05 (-1.50%) | 52,678 |
| 19 Dec 2016 | INR | 395 | 406.75 | 390 | 403.7 | 403.7 | +9.05 (+2.29%) | 88,219 |
| 16 Dec 2016 | INR | 393.85 | 399.9 | 392.15 | 394.65 | 394.65 | +0.8 (+0.20%) | 37,628 |
| 15 Dec 2016 | INR | 385.1 | 400.4 | 385.1 | 393.85 | 393.85 | +1.25 (+0.32%) | 75,349 |
| 14 Dec 2016 | INR | 440 | 446 | 388.1 | 392.6 | 392.6 | -36.55 (-8.52%) | 480,001 |
| 13 Dec 2016 | INR | 419.65 | 432.85 | 419.65 | 429.15 | 429.15 | +6.65 (+1.57%) | 35,981 |
| 12 Dec 2016 | INR | 422.5 | 429.6 | 418.3 | 422.5 | 422.5 | -1.55 (-0.37%) | 21,532 |
| 9 Dec 2016 | INR | 426 | 427.2 | 421 | 424.05 | 424.05 | +1.3 (+0.31%) | 22,745 |
| 8 Dec 2016 | INR | 419 | 424.2 | 419 | 422.75 | 422.75 | +5.15 (+1.23%) | 22,030 |
| 7 Dec 2016 | INR | 423 | 423 | 414.5 | 417.6 | 417.6 | -0.75 (-0.18%) | 18,291 |
| 6 Dec 2016 | INR | 410.2 | 425.5 | 409.9 | 418.35 | 418.35 | +8.6 (+2.10%) | 47,025 |
| 5 Dec 2016 | INR | 410 | 412.2 | 405 | 409.75 | 409.75 | -0.45 (-0.11%) | 16,637 |
| 2 Dec 2016 | INR | 400.9 | 412.2 | 388 | 410.2 | 410.2 | +3.1 (+0.76%) | 24,904 |
| 1 Dec 2016 | INR | 415.1 | 416.45 | 405 | 407.1 | 407.1 | -8 (-1.93%) | 18,126 |
| 30 Nov 2016 | INR | 415.95 | 418.8 | 414 | 415.1 | 415.1 | +4.15 (+1.01%) | 26,452 |
| 29 Nov 2016 | INR | 415 | 419.5 | 404.15 | 410.95 | 410.95 | +0.8 (+0.20%) | 68,421 |
| 28 Nov 2016 | INR | 395.1 | 417.8 | 394.25 | 410.15 | 410.15 | +16.7 (+4.24%) | 76,100 |
| 25 Nov 2016 | INR | 390 | 402.55 | 389 | 393.45 | 393.45 | +9.15 (+2.38%) | 58,879 |
| 24 Nov 2016 | INR | 374.4 | 388 | 373.5 | 384.3 | 384.3 | +2.95 (+0.77%) | 54,367 |
