| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 426.5 | 427.9 | 422 | 425.3 | 425.3 | +1.1 (+0.26%) | 4,435 |
| 4 Jan 2017 | INR | 426.5 | 426.5 | 420.3 | 424.2 | 424.2 | +0.4 (+0.09%) | 4,384 |
| 3 Jan 2017 | INR | 419 | 426 | 419 | 423.8 | 423.8 | +4.35 (+1.04%) | 7,339 |
| 2 Jan 2017 | INR | 413.9 | 421 | 413.9 | 419.45 | 419.45 | -0.05 (-0.01%) | 3,656 |
| 30 Dec 2016 | INR | 417.85 | 424.4 | 415 | 419.5 | 419.5 | +0.1 (+0.02%) | 4,883 |
| 29 Dec 2016 | INR | 417.2 | 423.85 | 415 | 419.4 | 419.4 | +2.15 (+0.52%) | 12,549 |
| 28 Dec 2016 | INR | 406.85 | 421 | 399.95 | 417.25 | 417.25 | +15.2 (+3.78%) | 32,142 |
| 27 Dec 2016 | INR | 398.05 | 409.35 | 397.1 | 402.05 | 402.05 | +1.1 (+0.27%) | 17,196 |
| 26 Dec 2016 | INR | 400.15 | 406.5 | 392 | 400.95 | 400.95 | +0.1 (+0.02%) | 11,677 |
| 23 Dec 2016 | INR | 392.25 | 405 | 391.05 | 400.85 | 400.85 | +0.6 (+0.15%) | 8,120 |
| 22 Dec 2016 | INR | 392.65 | 406 | 390 | 400.25 | 400.25 | +6 (+1.52%) | 23,094 |
| 21 Dec 2016 | INR | 396.6 | 399.95 | 388.4 | 394.25 | 394.25 | -1.15 (-0.29%) | 12,415 |
| 20 Dec 2016 | INR | 401.8 | 404.25 | 392.05 | 395.4 | 395.4 | -5.05 (-1.26%) | 12,414 |
| 19 Dec 2016 | INR | 380.4 | 404.9 | 376 | 400.45 | 400.45 | +27.5 (+7.37%) | 44,583 |
| 16 Dec 2016 | INR | 392.1 | 397.25 | 366 | 372.95 | 372.95 | -22 (-5.57%) | 64,239 |
| 15 Dec 2016 | INR | 393.5 | 395.5 | 390.25 | 394.95 | 394.95 | +2.65 (+0.68%) | 4,334 |
| 14 Dec 2016 | INR | 398.7 | 398.7 | 391 | 392.3 | 392.3 | -5.2 (-1.31%) | 19,324 |
| 13 Dec 2016 | INR | 399.95 | 400 | 396.1 | 397.5 | 397.5 | -1.45 (-0.36%) | 6,696 |
| 12 Dec 2016 | INR | 404.15 | 407.1 | 395.05 | 398.95 | 398.95 | -4.9 (-1.21%) | 8,151 |
| 9 Dec 2016 | INR | 408.25 | 409.5 | 402 | 403.85 | 403.85 | -2.05 (-0.51%) | 6,578 |
| 8 Dec 2016 | INR | 403.8 | 412 | 403.8 | 405.9 | 405.9 | +4.05 (+1.01%) | 7,710 |
| 7 Dec 2016 | INR | 412.45 | 412.45 | 398 | 401.85 | 401.85 | -6 (-1.47%) | 6,883 |
| 6 Dec 2016 | INR | 412.05 | 415.7 | 406.55 | 407.85 | 407.85 | -2.5 (-0.61%) | 5,249 |
| 5 Dec 2016 | INR | 416 | 416 | 406 | 410.35 | 410.35 | -2.55 (-0.62%) | 15,010 |
| 2 Dec 2016 | INR | 405 | 438 | 403.15 | 412.9 | 412.9 | +14.5 (+3.64%) | 176,831 |
| 1 Dec 2016 | INR | 409.85 | 412.05 | 397.1 | 398.4 | 398.4 | -8.05 (-1.98%) | 7,699 |
| 30 Nov 2016 | INR | 406.05 | 409.5 | 400 | 406.45 | 406.45 | +3.8 (+0.94%) | 12,021 |
| 29 Nov 2016 | INR | 399.85 | 405.5 | 395 | 402.65 | 402.65 | +5 (+1.26%) | 16,619 |
| 28 Nov 2016 | INR | 399.7 | 401.75 | 390 | 397.65 | 397.65 | -0.8 (-0.20%) | 8,926 |
| 25 Nov 2016 | INR | 402.3 | 407.95 | 395 | 398.45 | 398.45 | -2.65 (-0.66%) | 8,322 |
