| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 339.05 | 339.05 | 337.9 | 337.95 | 337.95 | +3.6 (+1.08%) | 534 |
| 4 Jan 2017 | INR | 335 | 335.75 | 332.95 | 334.35 | 334.35 | -3 (-0.89%) | 104 |
| 3 Jan 2017 | INR | 326 | 340 | 311.95 | 337.35 | 337.35 | -2.25 (-0.66%) | 277 |
| 2 Jan 2017 | INR | 339.4 | 340 | 334.95 | 339.6 | 339.6 | +10.15 (+3.08%) | 587 |
| 30 Dec 2016 | INR | 323 | 330 | 323 | 329.45 | 329.45 | +9.15 (+2.86%) | 563 |
| 29 Dec 2016 | INR | 325.65 | 326.4 | 314.95 | 320.3 | 320.3 | +7 (+2.23%) | 968 |
| 28 Dec 2016 | INR | 315 | 315 | 312.55 | 313.3 | 313.3 | -1.7 (-0.54%) | 1,340 |
| 27 Dec 2016 | INR | 306.65 | 315 | 306.6 | 315 | 315 | +6.9 (+2.24%) | 327 |
| 26 Dec 2016 | INR | 315.05 | 319.95 | 307.05 | 308.1 | 308.1 | -7.05 (-2.24%) | 103 |
| 23 Dec 2016 | INR | 312 | 315.8 | 312 | 315.15 | 315.15 | +1.6 (+0.51%) | 309 |
| 22 Dec 2016 | INR | 313.75 | 318 | 311.5 | 313.55 | 313.55 | -1.35 (-0.43%) | 259 |
| 21 Dec 2016 | INR | 329.9 | 329.95 | 313 | 314.9 | 314.9 | -6.8 (-2.11%) | 450 |
| 20 Dec 2016 | INR | 330.05 | 333 | 318.1 | 321.7 | 321.7 | -8.3 (-2.52%) | 435 |
| 19 Dec 2016 | INR | 341.95 | 343 | 330 | 330 | 330 | -3 (-0.90%) | 343 |
| 16 Dec 2016 | INR | 332.55 | 333.5 | 332.55 | 333 | 333 | -7.15 (-2.10%) | 352 |
| 15 Dec 2016 | INR | 346.6 | 346.75 | 340.1 | 340.15 | 340.15 | -3.2 (-0.93%) | 128 |
| 14 Dec 2016 | INR | 340 | 345.05 | 340 | 343.35 | 343.35 | +4.5 (+1.33%) | 383 |
| 13 Dec 2016 | INR | 354 | 354 | 333.55 | 338.85 | 338.85 | -5.9 (-1.71%) | 3,108 |
| 12 Dec 2016 | INR | 349.9 | 355 | 341.05 | 344.75 | 344.75 | +23.7 (+7.38%) | 7,777 |
| 9 Dec 2016 | INR | 320 | 330.05 | 317.95 | 321.05 | 321.05 | -16.95 (-5.01%) | 1,105 |
| 8 Dec 2016 | INR | 339.6 | 340 | 337.95 | 338 | 338 | +8.1 (+2.46%) | 145 |
| 7 Dec 2016 | INR | 329.95 | 330 | 329.9 | 329.9 | 329.9 | -0.1 (-0.03%) | 66 |
| 6 Dec 2016 | INR | 331.95 | 343.5 | 330 | 330 | 330 | +8.75 (+2.72%) | 71 |
| 5 Dec 2016 | INR | 320.05 | 323.05 | 315.25 | 321.25 | 321.25 | +1.25 (+0.39%) | 407 |
| 2 Dec 2016 | INR | 318 | 329.9 | 310.25 | 320 | 320 | +1.1 (+0.34%) | 695 |
| 1 Dec 2016 | INR | 330 | 338 | 310.25 | 318.9 | 318.9 | -1.15 (-0.36%) | 1,533 |
| 30 Nov 2016 | INR | 315.05 | 339 | 315.05 | 320.05 | 320.05 | -15.65 (-4.66%) | 1,993 |
| 29 Nov 2016 | INR | 335.7 | 335.7 | 335.7 | 335.7 | 335.7 | 0.0 (0.0%) | 0 |
| 28 Nov 2016 | INR | 320.45 | 339.95 | 305.6 | 335.7 | 335.7 | -4.7 (-1.38%) | 109 |
| 25 Nov 2016 | INR | 328.95 | 344.9 | 318.05 | 340.4 | 340.4 | +22.4 (+7.04%) | 135 |
